Australia markets close in 3 hours 49 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
125.12+3.73 (+3.07%)
At close: 04:00PM EDT
126.15 +1.03 (+0.82%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230217C000750002022-09-29 3:25PM EDT75.0049.8052.4055.000.00-2310880.10%
NVDA230217C000800002022-09-26 1:23PM EDT80.0047.7548.2550.550.00-61277.10%
NVDA230217C000850002022-08-31 2:32PM EDT85.0068.9543.1543.900.00-71763.90%
NVDA230217C000900002022-09-30 3:46PM EDT90.0039.1040.4042.250.00-11872.61%
NVDA230217C000950002022-09-23 9:44AM EDT95.0036.1536.1037.750.00-12967.80%
NVDA230217C001000002022-09-29 12:18PM EDT100.0030.9831.9533.800.00-24364.37%
NVDA230217C001050002022-09-21 3:10PM EDT105.0039.7529.4030.350.00-33064.80%
NVDA230217C001100002022-10-03 10:45AM EDT110.0026.5525.9527.20+1.55+6.20%163863.17%
NVDA230217C001150002022-10-03 10:02AM EDT115.0022.5022.8524.15+0.33+1.49%1061.69%
NVDA230217C001200002022-10-03 3:34PM EDT120.0021.5020.0521.55+1.10+5.39%56160.86%
NVDA230217C001250002022-10-03 3:34PM EDT125.0018.7517.9018.20+2.05+12.28%2724559.17%
NVDA230217C001300002022-10-03 3:51PM EDT130.0015.8515.5515.75+1.55+10.84%2942057.99%
NVDA230217C001350002022-10-03 3:50PM EDT135.0013.7513.3513.60+1.45+11.79%3930456.89%
NVDA230217C001400002022-10-03 3:58PM EDT140.0011.5011.4511.65+1.00+9.52%851,21655.95%
NVDA230217C001450002022-10-03 3:50PM EDT145.0010.059.759.90+1.10+12.29%2981455.04%
NVDA230217C001500002022-10-03 3:50PM EDT150.008.508.208.35+0.67+8.56%761,03854.08%
NVDA230217C001550002022-10-03 3:50PM EDT155.007.156.907.10+0.60+9.16%2346753.49%
NVDA230217C001600002022-10-03 3:50PM EDT160.006.005.756.00+0.50+9.09%4560252.88%
NVDA230217C001650002022-10-03 3:50PM EDT165.005.004.805.00+0.30+6.38%161,14052.28%
NVDA230217C001700002022-10-03 3:06PM EDT170.004.204.004.20+0.46+12.30%5689651.88%
NVDA230217C001750002022-10-03 2:36PM EDT175.003.473.403.50+0.17+5.15%301,98651.67%
NVDA230217C001800002022-10-03 3:50PM EDT180.002.882.802.93+0.11+3.97%165051.31%
NVDA230217C001850002022-10-03 11:17AM EDT185.002.502.342.46+0.18+7.76%3051.14%
NVDA230217C001900002022-10-03 11:23AM EDT190.002.061.962.08+0.10+5.10%2051.06%
NVDA230217C001950002022-10-03 3:43PM EDT195.001.761.631.75-0.07-3.83%433750.95%
NVDA230217C002000002022-10-03 3:43PM EDT200.001.471.371.47+0.07+5.00%201,65650.90%
NVDA230217C002050002022-10-03 3:50PM EDT205.001.231.181.25+0.07+6.03%3827351.06%
NVDA230217C002100002022-10-03 3:04PM EDT210.001.091.001.08+0.07+6.86%10238151.22%
NVDA230217C002150002022-10-03 3:15PM EDT215.000.940.850.93-0.01-1.05%21352451.37%
NVDA230217C002200002022-10-03 3:08PM EDT220.000.820.720.79+0.10+13.89%14646051.42%
NVDA230217C002250002022-10-03 2:59PM EDT225.000.680.610.68+0.04+6.25%7351151.51%
NVDA230217C002300002022-10-03 12:18PM EDT230.000.580.530.60+0.02+3.57%436451.86%
NVDA230217C002350002022-10-03 12:14PM EDT235.000.500.450.53+0.02+4.17%19052.05%
NVDA230217C002400002022-10-03 3:37PM EDT240.000.430.390.45-0.01-2.27%124352.15%
NVDA230217C002450002022-10-03 3:57PM EDT245.000.350.330.42-0.09-20.45%125,05952.59%
NVDA230217C002500002022-09-30 2:44PM EDT250.000.350.290.350.00-134852.64%
NVDA230217C002550002022-10-03 2:01PM EDT255.000.280.270.33-0.03-9.68%1032553.32%
NVDA230217C002600002022-10-03 2:01PM EDT260.000.250.230.30-0.05-16.67%112453.61%
NVDA230217C002650002022-10-03 2:10PM EDT265.000.220.180.27-0.13-37.14%85153.56%
NVDA230217C002700002022-10-03 3:01PM EDT270.000.210.170.24+0.01+5.00%94054.00%
NVDA230217C002750002022-09-30 11:04AM EDT275.000.210.160.220.00-2911854.54%
NVDA230217C002800002022-10-03 2:54PM EDT280.000.160.140.17-0.02-11.11%18535654.20%
NVDA230217C002850002022-10-03 2:51PM EDT285.000.140.120.19-0.06-30.00%888255.18%
NVDA230217C002900002022-10-03 2:57PM EDT290.000.130.110.15-0.02-13.33%1116955.08%
NVDA230217C002950002022-10-03 2:59PM EDT295.000.120.090.16-0.03-20.00%1284355.76%
NVDA230217C003000002022-10-03 1:48PM EDT300.000.110.090.15+0.01+10.00%236056.35%
NVDA230217C003050002022-10-03 12:03PM EDT305.000.100.060.140.00-1056.15%
NVDA230217C003100002022-09-27 10:50AM EDT310.000.110.050.130.00-99056.35%
NVDA230217C003150002022-09-26 9:58AM EDT315.000.150.040.120.00-157656.45%
NVDA230217C003200002022-09-26 1:27PM EDT320.000.090.030.110.00-165756.54%
NVDA230217C003250002022-09-29 10:07AM EDT325.000.080.030.100.00-113556.84%
NVDA230217C003300002022-10-03 12:03PM EDT330.000.060.020.10-0.01-14.29%42857.23%
NVDA230217C003350002022-10-03 2:25PM EDT335.000.050.020.09-0.02-28.57%98057.42%
NVDA230217C003400002022-10-03 1:44PM EDT340.000.050.010.090.00-41957.81%
NVDA230217C003450002022-09-29 1:10PM EDT345.000.050.010.080.00-21257.81%
NVDA230217C003500002022-10-03 1:44PM EDT350.000.040.000.08-0.01-20.00%611257.81%
NVDA230217C003550002022-09-26 1:26PM EDT355.000.050.000.080.00-23358.59%
NVDA230217C003600002022-09-29 2:33PM EDT360.000.040.000.070.00-174058.59%
NVDA230217C003650002022-09-29 2:26PM EDT365.000.040.000.130.00-622962.70%
NVDA230217C003700002022-10-03 3:50PM EDT370.000.030.020.07-0.01-25.00%2,0752,80061.33%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230217P000650002022-10-03 1:23PM EDT65.001.171.171.24-0.09-7.14%1017772.27%
NVDA230217P000700002022-10-03 1:47PM EDT70.001.561.591.66-0.28-15.22%739970.29%
NVDA230217P000750002022-09-30 3:50PM EDT75.002.222.092.18-0.25-10.12%1043068.29%
NVDA230217P000800002022-10-03 11:15AM EDT80.002.702.722.81-0.25-8.47%1,41230366.46%
NVDA230217P000850002022-10-03 12:54PM EDT85.003.553.453.60-0.20-5.33%1717264.71%
NVDA230217P000900002022-09-30 3:01PM EDT90.005.004.304.450.00-924162.72%
NVDA230217P000950002022-10-03 1:09PM EDT95.005.505.405.60-0.55-9.09%4912061.45%
NVDA230217P001000002022-10-03 2:51PM EDT100.006.506.656.85-1.10-14.47%5153359.94%
NVDA230217P001050002022-10-03 12:27PM EDT105.008.108.158.30-0.55-6.36%1228058.62%
NVDA230217P001100002022-10-03 3:16PM EDT110.009.499.809.95-1.46-13.33%65057.22%
NVDA230217P001150002022-10-03 3:07PM EDT115.0011.2511.6511.80-1.65-12.79%423,67855.82%
NVDA230217P001200002022-10-03 3:13PM EDT120.0013.2513.7513.90-1.98-13.00%231,52954.54%
NVDA230217P001250002022-10-03 3:44PM EDT125.0015.8416.0016.25-1.86-10.51%611,09153.19%
NVDA230217P001300002022-10-03 1:25PM EDT130.0018.6418.6518.80-1.51-7.49%3860852.09%
NVDA230217P001350002022-10-03 3:57PM EDT135.0021.5921.4021.65-1.86-7.93%43050.90%
NVDA230217P001400002022-10-03 1:45PM EDT140.0024.2824.0025.05-2.25-8.48%51,56151.38%
NVDA230217P001450002022-10-03 12:07PM EDT145.0027.9827.1528.60-1.99-6.64%11,21651.28%
NVDA230217P001500002022-10-03 10:56AM EDT150.0031.5030.9532.00-1.53-4.63%111,91549.99%
NVDA230217P001550002022-10-03 2:55PM EDT155.0034.2834.9035.45-2.42-6.59%236548.13%
NVDA230217P001600002022-10-03 3:50PM EDT160.0038.7038.7040.20-1.95-4.80%165550.71%
NVDA230217P001650002022-09-29 3:40PM EDT165.0046.1542.7044.500.00-161,07951.12%
NVDA230217P001700002022-09-30 3:57PM EDT170.0050.8046.6047.650.00-61,46345.51%
NVDA230217P001750002022-10-03 3:17PM EDT175.0050.8550.7552.15-0.80-1.55%654645.46%
NVDA230217P001800002022-09-30 3:28PM EDT180.0058.8255.2556.750.00-10045.52%
NVDA230217P001850002022-09-27 11:33AM EDT185.0060.6059.5561.600.00-512346.85%
NVDA230217P001900002022-09-29 3:51PM EDT190.0068.1964.0066.550.00-8123348.73%
NVDA230217P001950002022-09-29 2:17PM EDT195.0075.7869.2571.650.00-2051.58%
NVDA230217P002000002022-09-22 1:38PM EDT200.0074.2373.3576.650.00-921853.64%
NVDA230217P002050002022-09-13 2:26PM EDT205.0071.2078.3081.100.00-615651.17%
NVDA230217P002100002022-09-28 3:27PM EDT210.0083.0083.1086.650.00-34757.54%
NVDA230217P002150002022-09-29 12:04PM EDT215.0092.4088.1091.650.00-84959.40%
NVDA230217P002200002022-09-26 2:15PM EDT220.0097.0093.1096.550.00-3360.40%
NVDA230217P002250002022-09-26 9:32AM EDT225.00100.0097.95101.700.00-2063.32%
NVDA230217P002300002022-09-30 3:05PM EDT230.00107.42102.95106.750.00-2065.41%
NVDA230217P002350002022-09-14 11:57AM EDT235.00103.95107.90111.650.00-100066.25%
NVDA230217P002400002022-09-08 2:56PM EDT240.00101.70113.00116.650.00-11067.83%
NVDA230217P002450002022-09-22 3:25PM EDT245.00117.76118.05121.700.00-2069.79%
NVDA230217P002500002022-09-07 2:31PM EDT250.00111.85123.15126.650.00-16070.87%
NVDA230217P002550002022-09-07 2:31PM EDT255.00120.30128.00131.700.00-38072.75%
NVDA230217P002600002022-09-07 2:30PM EDT260.00124.35132.95136.800.00-182075.02%
NVDA230217P002650002022-09-07 2:30PM EDT265.00129.10138.20141.550.00-125074.27%
NVDA230217P002700002022-09-15 2:56PM EDT270.00140.22143.30146.350.00-3073.73%
NVDA230217P002750002022-08-31 3:02PM EDT275.00125.30152.00153.700.00-92087.05%
NVDA230217P002800002022-08-31 3:03PM EDT280.00127.50155.95159.100.00-36086.12%
NVDA230217P002850002022-08-19 2:30PM EDT285.00107.10152.45155.000.00-1400.00%
NVDA230217P002900002022-08-31 9:41AM EDT290.00136.940.000.000.00-100.00%
NVDA230217P002950002022-08-22 10:30AM EDT295.00122.60159.10160.150.00-1300.00%
NVDA230217P003000002022-09-26 9:40AM EDT300.00174.14173.05176.650.00-1083.98%
NVDA230217P003050002022-08-22 2:21PM EDT305.00134.10170.00173.000.00-900.00%
NVDA230217P003100002022-08-17 11:35AM EDT310.00127.80179.40181.700.00-500.00%
NVDA230217P003150002022-08-18 1:01PM EDT315.00128.50182.35185.050.00-300.00%
NVDA230217P003300002022-09-08 11:27AM EDT330.00190.00203.15206.650.00--053.91%