Australia markets close in 1 hour 28 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
195.37+3.75 (+1.96%)
At close: 04:00PM EST
192.75 -2.62 (-1.34%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230317C000050002022-12-28 2:46PM EST5.00135.79198.05199.100.00-34090.00%
NVDA230317C000100002022-09-13 1:40PM EST10.00123.95107.80111.200.00-11460.00%
NVDA230317C000150002022-09-13 11:47AM EST15.00119.55101.35104.400.00-270.00%
NVDA230317C000200002023-01-09 9:54AM EST20.00137.23173.90176.850.00-428193.75%
NVDA230317C000250002022-10-27 8:46AM EST25.00111.00135.70140.550.00-1000.00%
NVDA230317C000300002023-01-26 9:50AM EST30.00166.14163.95166.900.00-584198.05%
NVDA230317C000350002022-10-28 12:37PM EST35.00102.90125.80130.700.00-3200.00%
NVDA230317C000400002022-09-13 10:41AM EST40.0095.0076.5580.950.00-360.00%
NVDA230317C000500002023-01-06 3:41PM EST50.00100.20144.10146.900.00-13159.18%
NVDA230317C000550002023-01-09 1:02PM EST55.00105.61139.10141.950.00-12151.56%
NVDA230317C000600002023-01-13 1:21PM EST60.00106.63134.15137.100.00--2151.17%
NVDA230317C000650002023-01-25 3:26PM EST65.00128.00129.15132.100.00-114141.41%
NVDA230317C000700002022-12-28 11:10AM EST70.0070.60133.45134.550.00-1287285.67%
NVDA230317C000750002023-01-12 9:46AM EST75.0082.60119.25122.200.00-1264130.08%
NVDA230317C000800002023-01-26 3:22PM EST80.00117.40114.30117.250.00-13,465124.41%
NVDA230317C000850002023-01-30 9:49AM EST85.00115.30109.35112.300.00-1205118.75%
NVDA230317C000900002023-01-05 10:56AM EST90.0053.95104.40107.350.00-673113.23%
NVDA230317C000950002023-01-25 3:28PM EST95.0098.5599.45102.400.00-186107.76%
NVDA230317C001000002023-01-31 11:18AM EST100.0096.1794.5597.50-1.88-1.92%1210103.81%
NVDA230317C001050002023-01-31 9:30AM EST105.0086.5589.6092.60+5.48+6.76%149199.02%
NVDA230317C001100002023-01-31 1:38PM EST110.0085.1584.6587.75-5.05-5.60%64,63994.78%
NVDA230317C001150002023-01-24 9:54AM EST115.0080.8479.7082.900.00-174790.43%
NVDA230317C001200002023-01-31 1:35PM EST120.0075.5874.7578.15+1.93+2.62%21,22986.82%
NVDA230317C001250002023-01-30 2:56PM EST125.0070.3069.8573.350.00-21,70382.98%
NVDA230317C001300002023-01-31 1:45PM EST130.0066.3565.0068.65+1.50+2.31%26,03979.93%
NVDA230317C001350002023-01-30 3:21PM EST135.0058.8060.2063.800.00-134,13875.95%
NVDA230317C001400002023-01-31 3:14PM EST140.0056.5555.5059.15+0.95+1.71%105,47773.35%
NVDA230317C001450002023-01-31 12:15PM EST145.0051.7851.0054.60+1.88+3.77%195,11271.58%
NVDA230317C001500002023-01-31 3:34PM EST150.0047.2246.6548.90-0.02-0.04%246,63265.21%
NVDA230317C001550002023-01-31 3:07PM EST155.0043.4942.9545.90+2.19+5.30%55,75670.62%
NVDA230317C001600002023-01-31 2:34PM EST160.0039.0539.0040.10+2.01+5.43%1427,43164.72%
NVDA230317C001650002023-01-31 3:49PM EST165.0034.6435.1035.75+1.62+4.91%9335,58762.92%
NVDA230317C001700002023-01-31 2:04PM EST170.0030.9230.7032.40+2.13+7.40%847,47761.62%
NVDA230317C001750002023-01-31 3:49PM EST175.0027.6027.0028.65+1.61+6.19%497,18660.17%
NVDA230317C001800002023-01-31 3:57PM EST180.0024.1023.5024.45+1.42+6.26%2139,57357.40%
NVDA230317C001850002023-01-31 3:59PM EST185.0021.0521.0021.20+2.27+12.09%23510,50757.77%
NVDA230317C001900002023-01-31 3:59PM EST190.0018.1017.8518.20+2.11+13.20%2565,70856.37%
NVDA230317C001950002023-01-31 3:58PM EST195.0015.3515.3015.45+1.90+14.13%53812,52055.64%
NVDA230317C002000002023-01-31 3:59PM EST200.0012.8512.8513.00+1.55+13.72%2,54912,51654.71%
NVDA230317C002050002023-01-31 3:59PM EST205.0010.7010.6510.85+1.45+15.68%3196,83953.86%
NVDA230317C002100002023-01-31 3:59PM EST210.008.828.808.95+1.22+16.05%5784,55253.19%
NVDA230317C002150002023-01-31 3:29PM EST215.006.807.157.30+0.65+10.57%3283,67752.47%
NVDA230317C002200002023-01-31 3:59PM EST220.005.775.805.90+0.85+17.28%1,4142,94951.93%
NVDA230317C002250002023-01-31 3:58PM EST225.004.654.654.80+0.70+17.72%1,8763,38251.61%
NVDA230317C002300002023-01-31 3:58PM EST230.003.763.753.85+0.66+21.29%4174,38551.38%
NVDA230317C002350002023-01-31 3:58PM EST235.003.002.993.20+0.37+14.07%1295,67451.53%
NVDA230317C002400002023-01-31 3:59PM EST240.002.402.382.55+0.40+20.00%4122,63551.37%
NVDA230317C002450002023-01-31 3:44PM EST245.001.861.901.97+0.30+19.23%1681,92051.11%
NVDA230317C002500002023-01-31 3:59PM EST250.001.521.511.65+0.28+22.58%1174,60451.48%
NVDA230317C002550002023-01-31 3:57PM EST255.001.201.201.24+0.14+13.21%541,22151.17%
NVDA230317C002600002023-01-31 3:57PM EST260.000.970.961.00+0.14+16.87%3903,59751.39%
NVDA230317C002650002023-01-31 3:57PM EST265.000.770.760.80+0.12+18.46%861,00651.54%
NVDA230317C002700002023-01-31 1:23PM EST270.000.610.610.65+0.07+12.96%711,41251.86%
NVDA230317C002750002023-01-31 2:43PM EST275.000.490.490.53+0.05+11.36%8072,74952.15%
NVDA230317C002800002023-01-31 11:10AM EST280.000.440.400.43+0.07+18.92%111,12252.52%
NVDA230317C002850002023-01-31 10:59AM EST285.000.380.320.35+0.09+31.03%1083952.78%
NVDA230317C002900002023-01-31 10:02AM EST290.000.220.260.29-0.05-18.52%1001,06053.17%
NVDA230317C002950002023-01-31 12:21PM EST295.000.220.210.24-0.03-12.00%4181953.52%
NVDA230317C003000002023-01-31 3:58PM EST300.000.190.180.20+0.02+11.76%855,29854.10%
NVDA230317C003050002023-01-30 10:47AM EST305.000.180.140.170.00-1149654.39%
NVDA230317C003100002023-01-31 3:10PM EST310.000.120.120.14-0.02-14.29%270354.88%
NVDA230317C003150002023-01-27 2:34PM EST315.000.240.030.120.00-21659653.03%
NVDA230317C003200002023-01-31 3:59PM EST320.000.100.080.11-0.05-33.33%175455.96%
NVDA230317C003250002023-01-31 3:33PM EST325.000.080.060.09-0.02-20.00%238756.06%
NVDA230317C003300002023-01-30 3:20PM EST330.000.050.050.080.00-2977556.64%
NVDA230317C003350002023-01-31 10:04AM EST335.000.030.040.07-0.03-50.00%551757.03%
NVDA230317C003400002023-01-30 9:30AM EST340.000.090.030.060.00-133157.23%
NVDA230317C003450002023-01-27 3:17PM EST345.000.090.030.130.00-1233362.11%
NVDA230317C003500002023-01-31 3:57PM EST350.000.030.020.05-0.01-25.00%921,04158.40%
NVDA230317C003550002023-01-27 3:47PM EST355.000.070.020.040.00-11138658.79%
NVDA230317C003600002023-01-27 12:57PM EST360.000.050.010.030.00-2548357.81%
NVDA230317C003650002023-01-30 9:30AM EST365.000.050.010.040.00-1027460.16%
NVDA230317C003700002023-01-30 9:39AM EST370.000.030.010.030.00-147160.16%
NVDA230317C003750002023-01-31 12:08PM EST375.000.010.000.13-0.03-75.00%212,17268.36%
NVDA230317C003800002023-01-27 3:43PM EST380.000.040.000.130.00-3059769.53%
NVDA230317C003900002023-01-27 3:08PM EST390.000.020.000.120.00-2043271.29%
NVDA230317C004000002023-01-27 12:56PM EST400.000.020.000.020.00-41,09263.28%
NVDA230317C004100002023-01-30 1:34PM EST410.000.010.000.020.00-7363764.84%
NVDA230317C004200002023-01-31 2:26PM EST420.000.010.000.100.00-13380176.56%
NVDA230317C004250002023-01-18 11:11AM EST425.000.010.000.090.00-162176.95%
NVDA230317C004300002023-01-30 9:58AM EST430.000.010.000.090.00-343277.93%
NVDA230317C004400002023-01-26 10:36AM EST440.000.010.000.090.00-3091279.88%
NVDA230317C004500002023-01-27 1:18PM EST450.000.010.000.090.00-19162081.84%
NVDA230317C004600002023-01-27 12:58PM EST460.000.010.000.090.00-185183.59%
NVDA230317C004700002022-12-29 12:54PM EST470.000.010.000.100.00-245886.33%
NVDA230317C004750002022-11-23 9:30AM EST475.000.010.000.000.00-2036850.00%
NVDA230317C004800002022-11-11 3:56PM EST480.000.060.000.040.00-2501,50481.25%
NVDA230317C004900002022-11-17 9:30AM EST490.000.050.000.110.00-130590.63%
NVDA230317C005000002022-11-14 10:38AM EST500.000.010.000.020.00-158580.47%
NVDA230317C005200002022-12-12 10:08AM EST520.000.020.000.020.00-191482.81%
NVDA230317C005400002022-12-29 12:00PM EST540.000.020.000.100.00-260898.05%
NVDA230317C005600002022-12-15 9:38AM EST560.000.010.000.100.00-4663101.17%
NVDA230317C005800002023-01-25 9:42AM EST580.000.010.000.010.00-186187.50%
NVDA230317C006000002023-01-31 1:33PM EST600.000.010.000.090.00-401,632105.86%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230317P000050002023-01-27 10:27AM EST5.000.010.000.090.00-2203395.31%
NVDA230317P000100002023-01-20 10:59AM EST10.000.010.000.090.00-200200313.28%
NVDA230317P000150002023-01-20 10:59AM EST15.000.010.000.090.00-200200267.97%
NVDA230317P000200002023-01-20 10:23AM EST20.000.010.000.020.00-100138206.25%
NVDA230317P000250002023-01-20 10:24AM EST25.000.010.000.010.00-100205175.00%
NVDA230317P000300002023-01-27 10:24AM EST30.000.010.000.020.00-1001,540168.75%
NVDA230317P000350002023-01-27 10:23AM EST35.000.010.000.090.00-131,624178.13%
NVDA230317P000400002023-01-31 11:15AM EST40.000.010.000.010.00-41,731137.50%
NVDA230317P000450002023-01-30 11:35AM EST45.000.010.010.090.00-109682153.91%
NVDA230317P000500002023-01-30 2:35PM EST50.000.020.010.100.00-562,444144.53%
NVDA230317P000550002023-01-26 3:48PM EST55.000.030.000.030.00-101,038118.75%
NVDA230317P000600002023-01-30 1:36PM EST60.000.020.010.040.00-21,986116.41%
NVDA230317P000650002023-01-30 3:15PM EST65.000.030.010.120.00-14,065119.92%
NVDA230317P000700002023-01-31 3:53PM EST70.000.040.030.05-0.01-20.00%43,241106.64%
NVDA230317P000750002023-01-31 3:54PM EST75.000.050.040.060.00-12,404101.95%
NVDA230317P000800002023-01-30 12:45PM EST80.000.060.050.080.00-16,62898.44%
NVDA230317P000850002023-01-31 1:05PM EST85.000.070.070.09-0.03-30.00%23,64794.14%
NVDA230317P000900002023-01-31 12:41PM EST90.000.100.090.11-0.02-16.67%184,50690.43%
NVDA230317P000950002023-01-30 3:43PM EST95.000.150.110.14+0.01+7.14%54,09986.91%
NVDA230317P001000002023-01-31 3:59PM EST100.000.170.160.17-0.01-5.56%36714,18784.18%
NVDA230317P001050002023-01-31 3:54PM EST105.000.210.190.22-0.01-4.55%377,97880.86%
NVDA230317P001100002023-01-31 3:56PM EST110.000.260.250.27-0.02-7.14%1699,80278.03%
NVDA230317P001150002023-01-31 3:54PM EST115.000.330.310.34-0.05-13.16%6611,00675.10%
NVDA230317P001200002023-01-31 3:58PM EST120.000.430.420.43-0.03-6.52%22311,62172.85%
NVDA230317P001250002023-01-31 3:52PM EST125.000.560.530.56-0.07-11.11%2878,64370.56%
NVDA230317P001300002023-01-31 3:57PM EST130.000.720.700.73-0.09-11.11%3609,73868.63%
NVDA230317P001350002023-01-31 3:53PM EST135.000.970.920.95-0.13-11.82%1,16412,54766.85%
NVDA230317P001400002023-01-31 3:59PM EST140.001.231.201.23-0.18-12.77%1,55147,63865.14%
NVDA230317P001450002023-01-31 3:48PM EST145.001.671.561.60-0.20-10.70%3447,50163.60%
NVDA230317P001500002023-01-31 3:59PM EST150.002.062.022.07-0.32-13.45%1,22115,89562.18%
NVDA230317P001550002023-01-31 3:58PM EST155.002.662.602.65-0.44-14.19%3707,33660.84%
NVDA230317P001600002023-01-31 3:59PM EST160.003.353.303.40-0.55-14.10%1,77414,36859.61%
NVDA230317P001650002023-01-31 3:58PM EST165.004.254.154.35-0.70-14.14%1,3847,64058.52%
NVDA230317P001700002023-01-31 3:58PM EST170.005.355.205.35-0.80-13.01%5906,96857.18%
NVDA230317P001750002023-01-31 3:59PM EST175.006.506.506.60-1.09-14.36%4364,78156.12%
NVDA230317P001800002023-01-31 3:59PM EST180.008.108.008.10-1.20-12.90%5344,85055.10%
NVDA230317P001850002023-01-31 3:59PM EST185.009.859.709.80-1.33-11.90%3163,41453.93%
NVDA230317P001900002023-01-31 3:59PM EST190.0011.9011.5011.75-1.50-11.19%9674,87152.50%
NVDA230317P001950002023-01-31 3:59PM EST195.0014.0013.9014.10-1.85-11.67%1,25810,70451.95%
NVDA230317P002000002023-01-31 3:52PM EST200.0017.0916.4516.55-1.51-8.12%4347,07050.86%
NVDA230317P002050002023-01-31 3:52PM EST205.0019.9919.2519.40-1.21-5.71%11375750.23%
NVDA230317P002100002023-01-31 3:33PM EST210.0023.3021.8522.60-0.59-2.47%7186349.73%
NVDA230317P002150002023-01-31 2:36PM EST215.0026.3525.7527.15-1.55-5.56%3920650.84%
NVDA230317P002200002023-01-31 3:54PM EST220.0030.0729.4031.05-1.58-4.99%7971350.85%
NVDA230317P002250002023-01-31 3:52PM EST225.0034.1832.2035.20-1.22-3.45%239955.45%
NVDA230317P002300002023-01-30 3:06PM EST230.0038.6236.9539.600.00-14318250.60%
NVDA230317P002350002023-01-31 3:50PM EST235.0042.4540.9043.40-1.95-4.39%32055.21%
NVDA230317P002400002023-01-27 3:20PM EST240.0038.9044.5546.900.00-746850.13%
NVDA230317P002450002023-01-30 10:24AM EST245.0049.6149.8052.200.00-23855.47%
NVDA230317P002500002023-01-24 12:59PM EST250.0059.8853.9057.050.00-2257.74%
NVDA230317P002550002023-01-26 9:42AM EST255.0062.8458.8061.65+6.24+11.02%1657.96%
NVDA230317P002600002023-01-27 9:44AM EST260.0062.5063.4566.450.00-20020459.33%
NVDA230317P002650002023-01-13 2:36PM EST265.0097.2368.3071.350.00-1161.28%
NVDA230317P002700002023-01-26 1:33PM EST270.0074.8073.2576.250.00-3328963.09%
NVDA230317P002750002022-12-13 9:40AM EST275.0090.22109.30117.950.00-10207.87%
NVDA230317P002800002022-09-08 2:19PM EST280.00141.53157.20161.500.00-21363.12%
NVDA230317P002850002022-08-31 2:03PM EST285.00133.80160.80164.000.00-540359.00%
NVDA230317P002900002022-12-28 3:25PM EST290.00150.0585.9086.900.00-550.00%
NVDA230317P002950002022-12-28 3:25PM EST295.00155.0790.8591.900.00-500.00%
NVDA230317P003000002023-01-30 12:26PM EST300.00104.77103.20106.150.00-1076.61%
NVDA230317P003050002022-08-10 12:45PM EST305.00126.30158.35162.000.00-20288.97%
NVDA230317P003100002022-08-31 2:03PM EST310.00160.40185.40189.100.00-90374.38%
NVDA230317P003150002022-08-17 2:20PM EST315.00132.05182.45186.000.00-130347.01%
NVDA230317P003200002023-01-30 1:17PM EST320.00124.45123.20126.150.00-1052.15%
NVDA230317P003250002022-12-19 10:24AM EST325.00161.67150.65151.650.00-20192.57%
NVDA230317P003300002022-09-22 9:59AM EST330.00204.25204.15207.500.00-20380.42%
NVDA230317P003350002022-08-05 1:34PM EST335.00146.21196.40200.450.00-20336.83%
NVDA230317P003400002022-06-13 2:59PM EST340.00183.61186.65190.150.00-10284.49%
NVDA230317P003450002023-01-13 2:44PM EST345.00177.10148.20151.150.00-2058.98%
NVDA230317P003500002022-08-03 8:40AM EST350.00166.00206.40211.050.00-10327.47%
NVDA230317P003550002022-04-01 10:58AM EST355.00107.45166.50172.800.00-66156.91%
NVDA230317P003600002022-05-27 9:10AM EST360.00175.26187.25191.450.00-10223.10%
NVDA230317P003650002023-01-31 1:09PM EST365.00170.10168.20171.15+2.33+1.39%21064.06%
NVDA230317P003700002023-01-26 3:29PM EST370.00172.76173.20176.150.00-7065.43%
NVDA230317P003750002023-01-26 3:29PM EST375.00177.82178.20181.150.00-4066.60%
NVDA230317P003800002022-09-20 2:14PM EST380.00247.79256.10260.200.00-10413.97%
NVDA230317P003900002022-08-10 12:45PM EST390.00211.08243.40246.550.00-20332.68%
NVDA230317P004000002022-07-29 9:09AM EST400.00220.57235.00239.950.00-20272.25%
NVDA230317P004100002022-07-26 11:07AM EST410.00244.68231.50235.050.00-100219.50%
NVDA230317P004200002022-07-29 1:03PM EST420.00238.83255.00259.950.00-21280.30%
NVDA230317P004250002022-12-13 10:38AM EST425.00243.80258.55261.200.00-10272.25%
NVDA230317P004300002022-08-05 1:34PM EST430.00241.04291.45295.650.00-20380.38%
NVDA230317P004400002022-06-29 10:51AM EST440.00285.20257.00259.850.00-10208.27%
NVDA230317P004500002022-08-02 8:48AM EST450.00265.23305.65309.650.00-10366.21%
NVDA230317P004600002022-07-22 9:27AM EST460.00285.61280.20282.400.00-20228.36%
NVDA230317P004700002022-03-22 1:31PM EST470.00210.35265.85271.250.00--10.00%
NVDA230317P004750002022-07-20 8:37AM EST475.00303.100.000.000.00-200.00%
NVDA230317P004800002022-08-02 8:49AM EST480.00295.71335.40339.700.00-10376.15%
NVDA230317P004900002022-07-26 11:19AM EST490.00324.54311.50315.000.00-120246.50%
NVDA230317P005000002023-01-27 2:35PM EST500.00295.00303.10306.200.00-8086.72%
NVDA230317P005200002022-06-17 9:16AM EST520.00358.50357.25360.850.00-10319.85%
NVDA230317P005400002022-11-09 1:47PM EST540.00402.20369.00370.800.00-360289.22%
NVDA230317P005600002022-06-30 9:06AM EST560.00411.90376.65380.200.00-40242.64%
NVDA230317P005800002022-07-26 11:45AM EST580.00414.29401.25405.100.00-1180270.32%
NVDA230317P006000002023-01-09 12:34PM EST600.00440.00402.60406.650.00-2087.50%