Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
306.93-14.33 (-4.46%)
At close: 04:00PM EST
305.70 -1.23 (-0.40%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230317C001000002021-12-02 10:39AM EST100.00219.80207.00216.500.00-2470.54%
NVDA230317C001150002021-09-28 2:54PM EST115.0099.95140.50150.500.00--10.00%
NVDA230317C001200002021-11-10 6:54AM EST120.0097.00195.50205.000.00--1181.45%
NVDA230317C001250002021-11-05 10:26AM EST125.00191.23184.50194.000.00-3164.75%
NVDA230317C001300002021-11-18 2:55PM EST130.00200.25180.00189.500.00-11463.52%
NVDA230317C001400002021-12-01 3:00PM EST140.00190.20171.50180.500.00-1961.58%
NVDA230317C001450002021-11-17 1:04PM EST145.00156.97167.05176.500.00-4660.87%
NVDA230317C001500002021-12-02 9:32AM EST150.00179.00163.00172.000.00-2360.01%
NVDA230317C001550002021-11-04 1:48PM EST155.00162.00159.00168.000.00-10359.60%
NVDA230317C001600002021-12-03 1:11PM EST160.00156.64154.50162.95-16.86-9.72%31557.79%
NVDA230317C001650002021-11-11 9:44AM EST165.00148.56150.50160.000.00-3158.16%
NVDA230317C001700002021-12-03 3:57PM EST170.00149.62146.50156.00-23.46-13.55%8810757.56%
NVDA230317C001800002021-12-03 9:30AM EST180.00155.35139.00148.00-0.85-0.54%11256.57%
NVDA230317C001850002021-11-23 3:18PM EST185.00148.00135.00143.950.00--155.79%
NVDA230317C001900002021-11-30 12:05PM EST190.00147.20131.55139.950.00-29255.36%
NVDA230317C001950002021-11-30 9:39AM EST195.00153.00128.00137.000.00-1555.47%
NVDA230317C002000002021-12-02 12:05PM EST200.00140.52124.50133.000.00-37354.88%
NVDA230317C002050002021-11-15 1:07PM EST205.00113.50121.00129.500.00-21254.54%
NVDA230317C002100002021-11-30 10:40AM EST210.00140.73117.55126.450.00-16054.41%
NVDA230317C002150002021-11-01 9:22AM EST215.0069.10120.50129.000.00-4860.55%
NVDA230317C002200002021-11-15 10:36AM EST220.00105.00111.00119.500.00-1512253.70%
NVDA230317C002250002021-11-29 2:01PM EST225.00131.10107.50116.500.00-23053.39%
NVDA230317C002300002021-11-29 1:46PM EST230.00127.40104.50113.500.00-11953.28%
NVDA230317C002350002021-12-01 11:39AM EST235.00125.35101.50110.500.00-54153.10%
NVDA230317C002400002021-12-01 11:40AM EST240.00122.0098.50107.500.00-26152.87%
NVDA230317C002450002021-12-03 2:51PM EST245.0097.7595.50104.50-19.47-16.61%311852.59%
NVDA230317C002500002021-12-03 1:10PM EST250.0095.5193.00101.50-11.59-10.82%220252.48%
NVDA230317C002550002021-12-03 2:11PM EST255.0092.1590.0099.00-13.07-12.42%36252.32%
NVDA230317C002600002021-11-30 9:49AM EST260.00108.7487.3595.400.00-111151.79%
NVDA230317C002650002021-11-30 10:49AM EST265.00103.3585.0093.450.00-64552.03%
NVDA230317C002700002021-12-02 3:57PM EST270.0095.2682.0591.000.00-16551.77%
NVDA230317C002750002021-12-03 3:46PM EST275.0081.5078.0086.05-20.10-19.78%293150.01%
NVDA230317C002800002021-12-03 10:34AM EST280.0082.2077.5085.50-9.26-10.12%933451.41%
NVDA230317C002850002021-12-02 12:49PM EST285.0090.2575.0083.500.00-13251.38%
NVDA230317C002900002021-12-03 1:30PM EST290.0076.3973.0081.50-6.61-7.96%312051.49%
NVDA230317C002950002021-12-01 1:37PM EST295.0084.6970.5079.500.00-34151.37%
NVDA230317C003000002021-12-03 3:45PM EST300.0073.2168.5077.00-7.00-8.73%14744151.20%
NVDA230317C003050002021-12-03 1:47PM EST305.0069.4066.5075.00-8.60-11.03%56651.18%
NVDA230317C003100002021-12-03 2:16PM EST310.0066.0064.0073.00-11.15-14.45%325650.94%
NVDA230317C003150002021-12-02 9:35AM EST315.0076.0062.5571.000.00-108851.05%
NVDA230317C003200002021-12-03 2:49PM EST320.0062.4060.5068.95-11.30-15.33%136250.88%
NVDA230317C003250002021-12-03 10:20AM EST325.0060.8058.5567.05-8.80-12.64%210350.77%
NVDA230317C003300002021-12-01 3:09PM EST330.0068.0056.5064.950.00-93150.51%
NVDA230317C003350002021-12-03 10:34AM EST335.0058.6855.0563.95-14.82-20.16%14650.84%
NVDA230317C003400002021-12-01 3:13PM EST340.0064.2853.0562.000.00-13550.58%
NVDA230317C003450002021-12-03 11:39AM EST345.0055.0051.5059.55-8.36-13.19%13050.28%
NVDA230317C003500002021-12-03 2:46PM EST350.0052.9750.0058.50-8.28-13.52%6334350.47%
NVDA230317C003550002021-11-26 12:26PM EST355.0058.6648.0556.400.00-412950.09%
NVDA230317C003600002021-12-03 2:09PM EST360.0049.8047.0056.00-8.05-13.92%78350.61%
NVDA230317C003650002021-12-03 10:52AM EST365.0048.0045.0553.40-13.52-21.98%72153.00%
NVDA230317C003700002021-12-03 2:19PM EST370.0046.7044.0053.00-10.07-17.74%13350.46%
NVDA230317C003750002021-12-01 3:01PM EST375.0053.7542.5551.450.00-12050.33%
NVDA230317C003800002021-12-03 3:21PM EST380.0045.0041.0050.50-7.80-14.77%337150.37%
NVDA230317C003900002021-12-03 12:22PM EST390.0041.4638.5046.30-10.79-20.65%412652.56%
NVDA230317C004000002021-12-03 3:53PM EST400.0040.5536.5044.85-5.34-11.64%56750.17%
NVDA230317C004100002021-11-22 12:38PM EST410.0046.9334.0042.350.00-2753.02%
NVDA230317C004200002021-12-03 9:30AM EST420.0040.8532.1041.20-0.70-1.68%116950.36%
NVDA230317C004250002021-12-03 11:20AM EST425.0035.0031.0040.50-2.05-5.53%120450.43%
NVDA230317C004300002021-11-30 1:08PM EST430.0041.7930.0039.500.00-106250.40%
NVDA230317C004400002021-12-03 12:43PM EST440.0032.8528.5038.00-5.00-13.21%215450.67%
NVDA230317C004500002021-12-03 2:46PM EST450.0030.5726.9536.00-5.68-15.67%4018350.66%
NVDA230317C004600002021-12-03 3:56PM EST460.0030.7526.8533.85-3.98-11.46%2758351.07%
NVDA230317C004700002021-12-02 1:37PM EST470.0031.5823.7032.950.00-6350.71%
NVDA230317C004750002021-12-03 10:58AM EST475.0026.7023.0032.00-9.05-25.31%528250.64%
NVDA230317C004800002021-12-03 10:34AM EST480.0026.7022.5031.00-4.94-15.61%2182850.62%
NVDA230317C004900002021-12-02 10:04AM EST490.0029.6621.1030.500.00-11250.99%
NVDA230317C005000002021-12-03 3:45PM EST500.0025.0720.7027.45-1.88-6.98%42489650.65%
NVDA230317C005200002021-12-02 11:13AM EST520.0025.0519.0025.800.00-1637451.30%
NVDA230317C005400002021-12-03 2:47PM EST540.0020.0516.0024.40-1.95-8.86%224951.28%
NVDA230317C005600002021-12-02 1:44PM EST560.0020.7514.1022.900.00-1016151.52%
NVDA230317C005800002021-12-03 12:06PM EST580.0016.3513.0521.40-3.47-17.51%251,00152.01%
NVDA230317C006000002021-12-03 3:56PM EST600.0016.7511.5019.65-0.25-1.47%42638851.96%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230317P001000002021-12-03 2:42PM EST100.002.802.214.65+0.34+13.82%802,16465.10%
NVDA230317P001050002021-12-03 12:39PM EST105.002.552.115.05-0.06-2.30%783063.11%
NVDA230317P001100002021-12-03 10:08AM EST110.003.662.475.55+0.77+26.64%543162.24%
NVDA230317P001150002021-12-03 1:14PM EST115.003.603.056.15-0.75-17.24%1355961.85%
NVDA230317P001200002021-12-03 9:42AM EST120.004.733.406.50-0.07-1.46%1341160.57%
NVDA230317P001250002021-12-03 2:49PM EST125.004.703.556.60+2.02+75.37%275658.61%
NVDA230317P001300002021-11-26 12:37PM EST130.004.944.5010.950.00-141263.33%
NVDA230317P001350002021-12-03 1:08PM EST135.005.804.356.00-0.97-14.33%423854.50%
NVDA230317P001400002021-12-02 2:44PM EST140.006.055.408.250.00-11935156.57%
NVDA230317P001450002021-12-02 2:28PM EST145.005.846.2013.000.00-4933760.41%
NVDA230317P001500002021-12-03 3:55PM EST150.008.306.409.55+1.54+22.78%401,24854.87%
NVDA230317P001550002021-11-30 10:09AM EST155.007.103.9513.000.00-294653.81%
NVDA230317P001600002021-12-03 12:10PM EST160.009.404.5012.95-1.12-10.65%633052.26%
NVDA230317P001650002021-12-02 3:04PM EST165.007.835.5014.850.00-9426652.90%
NVDA230317P001700002021-12-02 2:28PM EST170.009.346.5015.250.00-354452.08%
NVDA230317P001750002021-11-30 3:49PM EST175.0010.757.5515.850.00-11251.43%
NVDA230317P001800002021-12-01 11:25AM EST180.0010.659.0018.000.00-411052.19%
NVDA230317P001850002021-12-01 11:22AM EST185.0011.7010.0018.950.00-81951.60%
NVDA230317P001900002021-12-02 3:04PM EST190.0012.3011.7520.300.00-524851.72%
NVDA230317P001950002021-12-03 12:16PM EST195.0016.6514.7521.20+1.55+10.26%225752.25%
NVDA230317P002000002021-12-02 1:56PM EST200.0015.8014.2022.950.00-21350.99%
NVDA230317P002050002021-11-29 12:37PM EST205.0016.8515.6524.500.00-39450.80%
NVDA230317P002100002021-12-03 11:28AM EST210.0020.8517.8025.95+2.80+15.51%611050.87%
NVDA230317P002150002021-12-03 1:18PM EST215.0023.1521.8028.20+2.60+12.65%22852.29%
NVDA230317P002200002021-12-03 11:32AM EST220.0024.2821.3029.35+6.28+34.89%117050.60%
NVDA230317P002250002021-12-03 1:17PM EST225.0026.8522.8030.70+3.35+14.26%106750.06%
NVDA230317P002300002021-12-03 11:28AM EST230.0027.7024.6532.95+2.80+11.24%124850.10%
NVDA230317P002350002021-11-22 1:13PM EST235.0024.2228.9036.900.00-13152.02%
NVDA230317P002400002021-12-03 11:29AM EST240.0031.7028.3536.95+4.20+15.27%224553.72%
NVDA230317P002450002021-11-29 3:30PM EST245.0029.1730.7038.900.00-92253.37%
NVDA230317P002500002021-11-30 3:47PM EST250.0032.5033.3038.900.00-26951.25%
NVDA230317P002550002021-12-02 11:58AM EST255.0034.6034.8543.000.00-222552.72%
NVDA230317P002600002021-12-02 2:24PM EST260.0036.0137.6545.900.00-13053.05%
NVDA230317P002650002021-11-24 9:42AM EST265.0041.6042.0548.900.00-21250.54%
NVDA230317P002700002021-11-22 3:32PM EST270.0038.7043.0550.750.00-63052.75%
NVDA230317P002750002021-11-26 12:08PM EST275.0042.6045.6053.950.00-1353.16%
NVDA230317P002800002021-12-03 1:03PM EST280.0052.2146.9055.00+8.28+18.85%621851.79%
NVDA230317P002850002021-12-03 12:11PM EST285.0055.0049.6558.00+3.35+6.49%761151.94%
NVDA230317P002900002021-11-26 11:23AM EST290.0051.2853.5561.500.00-11752.44%
NVDA230317P002950002021-11-26 11:01AM EST295.0058.1555.6064.000.00-51752.11%
NVDA230317P003000002021-12-03 1:23PM EST300.0063.6259.4566.95+6.78+11.93%51152.09%
NVDA230317P003050002021-12-03 12:03PM EST305.0066.3561.3069.45+9.26+16.22%7210651.69%
NVDA230317P003100002021-11-29 12:20PM EST310.0059.7065.2573.300.00-1352.26%
NVDA230317P003150002021-11-15 2:31PM EST315.0071.3566.9074.950.00-2251.16%
NVDA230317P003200002021-12-01 12:39PM EST320.0064.8571.4579.450.00-2213252.13%
NVDA230317P003250002021-12-03 12:34PM EST325.0074.5074.1582.30+3.50+4.93%1851.85%
NVDA230317P003300002021-11-22 10:40AM EST330.0063.0076.8084.850.00-21851.31%
NVDA230317P003350002021-11-22 10:22AM EST335.0069.8579.6587.850.00-8451.07%
NVDA230317P003400002021-11-24 12:58PM EST340.0079.5384.3092.300.00-51151.85%
NVDA230317P003500002021-12-03 2:01PM EST350.0095.0089.6597.90+11.50+13.77%12750.93%
NVDA230317P003550002021-11-19 12:08PM EST355.0083.5093.15101.450.00-2150.96%
NVDA230317P003600002021-12-03 9:46AM EST360.0094.0196.50104.50+2.26+2.46%15650.60%
NVDA230317P003700002021-11-04 12:59PM EST370.00108.32102.50112.000.00--1050.80%
NVDA230317P003750002021-11-22 10:22AM EST375.0094.45107.70115.900.00-8850.97%
NVDA230317P003800002021-11-04 1:15PM EST380.00116.17112.25120.400.00--1051.54%
NVDA230317P003900002021-11-24 12:01PM EST390.00111.95120.40128.350.00--1551.86%
NVDA230317P004000002021-12-02 10:56AM EST400.00123.95127.30135.350.00-4551.38%
NVDA230317P004200002021-11-22 12:33PM EST420.00127.52140.50150.000.00--050.61%