Australia markets close in 2 hours 11 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
161.54-7.44 (-4.40%)
At close: 04:00PM EDT
163.20 +1.66 (+1.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230317C000850002022-05-23 12:07PM EDT85.0089.1280.0586.650.00-7619274.16%
NVDA230317C000900002022-05-20 1:08PM EDT90.0077.8575.7582.450.00-2171.81%
NVDA230317C000950002022-05-23 12:07PM EDT95.0080.8772.9078.200.00-3371.72%
NVDA230317C001000002022-05-24 1:56PM EDT100.0072.2368.3074.30-7.85-9.80%45069.06%
NVDA230317C001050002022-05-23 12:06PM EDT105.0072.5765.9570.350.00-7315769.52%
NVDA230317C001100002022-05-20 2:18PM EDT110.0064.2060.7066.750.00-593066.14%
NVDA230317C001150002022-04-05 11:16AM EDT115.00153.9582.7587.650.00-24126.27%
NVDA230317C001200002022-05-20 1:50PM EDT120.0056.5054.8059.800.00-52465.30%
NVDA230317C001250002022-05-20 12:22PM EDT125.0052.5451.4057.550.00-10020265.36%
NVDA230317C001300002022-05-20 1:34PM EDT130.0049.1248.2554.300.00-41464.31%
NVDA230317C001350002022-05-20 12:22PM EDT135.0046.2745.0051.300.00-10020163.24%
NVDA230317C001400002022-05-24 2:43PM EDT140.0044.0041.8547.85+2.35+5.64%15961.64%
NVDA230317C001450002022-05-20 3:46PM EDT145.0043.7939.0045.500.00-1761.24%
NVDA230317C001500002022-05-23 9:41AM EDT150.0041.2036.1540.850.00-113358.49%
NVDA230317C001550002022-05-24 2:59PM EDT155.0035.9535.8039.60-0.05-0.14%112161.04%
NVDA230317C001600002022-05-24 2:43PM EDT160.0032.9533.2537.40-3.05-8.47%3020660.45%
NVDA230317C001650002022-05-24 10:41AM EDT165.0030.6530.1034.50-2.20-6.70%115758.54%
NVDA230317C001700002022-05-24 3:29PM EDT170.0028.9827.9531.75-3.52-10.83%8917257.49%
NVDA230317C001750002022-05-23 3:22PM EDT175.0030.0023.8030.350.00-212355.72%
NVDA230317C001800002022-05-23 2:22PM EDT180.0028.3025.0528.100.00-215257.70%
NVDA230317C001850002022-05-19 10:51AM EDT185.0029.8019.9026.250.00-318654.35%
NVDA230317C001900002022-05-24 3:38PM EDT190.0022.2521.0522.90-1.35-5.72%55630254.97%
NVDA230317C001950002022-05-24 3:03PM EDT195.0019.8519.4522.80+0.47+2.43%422055.87%
NVDA230317C002000002022-05-24 1:37PM EDT200.0018.4017.9521.15-2.71-12.84%2374755.37%
NVDA230317C002050002022-05-24 3:41PM EDT205.0017.5216.5018.50-0.48-2.67%23221853.87%
NVDA230317C002100002022-05-24 2:43PM EDT210.0015.4914.5518.15-1.26-7.52%1839653.82%
NVDA230317C002150002022-05-24 10:42AM EDT215.0014.4014.0517.55-1.15-7.40%510454.73%
NVDA230317C002200002022-05-24 2:43PM EDT220.0013.0011.8015.85-2.55-16.40%156352.90%
NVDA230317C002250002022-05-24 3:04PM EDT225.0012.2511.4515.30-1.65-11.87%2098453.77%
NVDA230317C002300002022-05-24 3:59PM EDT230.0011.9510.4513.45-1.10-8.43%11350752.67%
NVDA230317C002350002022-05-24 3:30PM EDT235.0010.359.0512.20-0.10-0.96%17628651.59%
NVDA230317C002400002022-05-24 1:19PM EDT240.009.509.1011.60-1.50-13.64%6461452.51%
NVDA230317C002450002022-05-24 10:13AM EDT245.008.508.3010.40-0.09-1.05%134051.84%
NVDA230317C002500002022-05-24 3:58PM EDT250.008.287.759.15-1.37-14.20%851,72551.25%
NVDA230317C002550002022-05-20 1:54PM EDT255.008.006.858.450.00-3625050.73%
NVDA230317C002600002022-05-24 12:15PM EDT260.007.506.358.55-0.61-7.52%380351.52%
NVDA230317C002650002022-05-20 2:12PM EDT265.006.705.557.450.00-628850.42%
NVDA230317C002700002022-05-24 1:04PM EDT270.005.805.356.70-1.00-14.71%251550.37%
NVDA230317C002750002022-05-24 2:58PM EDT275.005.305.106.50-0.55-9.40%761,06350.89%
NVDA230317C002800002022-05-24 9:58AM EDT280.004.754.656.40-0.53-10.04%1769951.23%
NVDA230317C002850002022-05-24 11:34AM EDT285.004.703.605.90-0.55-10.48%9536150.07%
NVDA230317C002900002022-05-24 10:12AM EDT290.004.003.954.95-0.88-18.03%91,11150.17%
NVDA230317C002950002022-05-24 2:50PM EDT295.003.753.404.70-1.16-23.63%247251.89%
NVDA230317C003000002022-05-24 1:36PM EDT300.003.563.305.45-0.59-14.22%52,96151.85%
NVDA230317C003050002022-05-23 12:40PM EDT305.003.673.155.050.00-216151.89%
NVDA230317C003100002022-05-24 3:06PM EDT310.002.962.883.85-0.64-17.78%757450.28%
NVDA230317C003150002022-05-24 1:20PM EDT315.002.732.003.75-0.32-10.49%323552.48%
NVDA230317C003200002022-05-24 10:35AM EDT320.002.682.543.50-0.42-13.55%454950.67%
NVDA230317C003250002022-05-23 9:31AM EDT325.003.292.373.300.00-128650.75%
NVDA230317C003300002022-05-23 12:17PM EDT330.002.572.193.400.00-359951.37%
NVDA230317C003350002022-05-18 1:04PM EDT335.003.751.483.250.00-137150.29%
NVDA230317C003400002022-05-23 2:04PM EDT340.002.351.892.840.00-3212951.03%
NVDA230317C003450002022-05-20 3:54PM EDT345.002.501.182.690.00-2015353.17%
NVDA230317C003500002022-05-24 2:30PM EDT350.002.001.702.47-0.12-5.66%189851.14%
NVDA230317C003550002022-05-09 9:36AM EDT355.004.650.000.000.00-1012.50%
NVDA230317C003600002022-05-20 3:37PM EDT360.002.011.482.230.00-5346651.32%
NVDA230317C003650002022-05-24 12:25PM EDT365.001.600.903.20-0.13-7.51%140152.98%
NVDA230317C003700002022-05-18 2:28PM EDT370.002.261.203.700.00-450255.56%
NVDA230317C003750002022-05-24 9:31AM EDT375.002.591.202.84-0.04-1.52%250354.11%
NVDA230317C003800002022-05-16 12:37PM EDT380.002.051.153.350.00-7056255.90%
NVDA230317C003900002022-05-16 3:46PM EDT390.002.011.043.000.00-319555.96%
NVDA230317C004000002022-05-24 3:04PM EDT400.001.200.961.35+0.03+2.56%101,10451.78%
NVDA230317C004100002022-05-24 10:28AM EDT410.000.950.801.32-0.07-6.86%853452.14%
NVDA230317C004200002022-05-24 3:50PM EDT420.000.990.730.98-0.08-7.48%2461551.43%
NVDA230317C004250002022-05-18 3:08PM EDT425.001.330.012.710.00-827455.91%
NVDA230317C004300002022-05-24 9:30AM EDT430.001.990.492.08+0.04+2.05%26155.90%
NVDA230317C004400002022-05-24 10:30AM EDT440.000.630.462.28-0.25-28.41%539857.50%
NVDA230317C004500002022-05-20 10:05AM EDT450.000.770.501.040.00-335753.48%
NVDA230317C004600002022-05-19 2:20PM EDT460.000.850.001.050.00-1067351.56%
NVDA230317C004700002022-05-20 9:31AM EDT470.000.800.230.990.00-1023753.47%
NVDA230317C004750002022-05-04 2:59PM EDT475.001.780.002.230.00-128858.85%
NVDA230317C004800002022-05-18 11:09AM EDT480.001.080.001.380.00-693955.25%
NVDA230317C004900002022-04-29 9:42AM EDT490.001.490.020.990.00-712453.76%
NVDA230317C005000002022-05-17 2:05PM EDT500.000.740.320.650.00-366854.25%
NVDA230317C005200002022-05-17 12:14PM EDT520.000.570.001.980.00-342361.51%
NVDA230317C005400002022-05-20 11:04AM EDT540.000.500.011.590.00-1018361.16%
NVDA230317C005600002022-05-18 2:06PM EDT560.000.550.051.730.00-922463.54%
NVDA230317C005800002022-05-24 3:42PM EDT580.000.440.150.46+0.08+22.22%71,37056.69%
NVDA230317C006000002022-05-24 3:42PM EDT600.000.390.200.44-0.12-23.53%41,17958.20%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230317P000850002022-05-24 10:23AM EDT85.005.214.255.70+0.91+21.16%16666.55%
NVDA230317P000900002022-05-24 12:07PM EDT90.005.805.306.65-0.61-9.52%103165.86%
NVDA230317P000950002022-05-24 12:14PM EDT95.006.606.307.45+0.60+10.00%554864.44%
NVDA230317P001000002022-05-24 3:51PM EDT100.007.916.958.25+0.14+1.80%273,07262.23%
NVDA230317P001050002022-05-24 3:38PM EDT105.008.908.7510.05+1.15+14.84%815,48363.15%
NVDA230317P001100002022-05-24 1:18PM EDT110.0010.259.8510.85+1.28+14.27%22,01261.18%
NVDA230317P001150002022-05-23 2:11PM EDT115.0010.1010.9012.750.00-61,22960.45%
NVDA230317P001200002022-05-24 2:43PM EDT120.0013.1012.7513.70+1.45+12.45%12,39859.27%
NVDA230317P001250002022-05-24 11:59AM EDT125.0014.5014.2015.55+2.00+16.00%455358.46%
NVDA230317P001300002022-05-24 2:46PM EDT130.0016.5016.2017.15+0.90+5.77%156257.74%
NVDA230317P001350002022-05-24 1:22PM EDT135.0018.1717.3018.90-0.78-4.12%374656.02%
NVDA230317P001400002022-05-24 10:20AM EDT140.0020.5019.7520.65+2.45+13.57%7151,08655.48%
NVDA230317P001450002022-05-24 11:50AM EDT145.0022.6021.6023.30-1.00-4.24%71,92855.01%
NVDA230317P001500002022-05-24 1:25PM EDT150.0023.5023.2526.05+1.50+6.82%5331,83454.21%
NVDA230317P001550002022-05-23 11:02AM EDT155.0025.5225.2528.150.00-31,14252.94%
NVDA230317P001600002022-05-24 11:22AM EDT160.0029.9527.8532.30+3.65+13.88%52,85153.84%
NVDA230317P001650002022-05-24 3:39PM EDT165.0031.4030.3533.25+2.65+9.22%2865051.60%
NVDA230317P001700002022-05-23 10:40AM EDT170.0032.8033.2036.950.00-11,58651.89%
NVDA230317P001750002022-05-24 11:18AM EDT175.0038.4235.6540.55+4.04+11.75%11,75551.54%
NVDA230317P001800002022-05-24 2:09PM EDT180.0040.2937.8042.75+2.32+6.11%132,48753.79%
NVDA230317P001850002022-05-24 3:14PM EDT185.0043.3040.4546.25+2.08+5.05%589453.89%
NVDA230317P001900002022-05-24 3:51PM EDT190.0046.1044.3048.20+2.70+6.22%81,60451.13%
NVDA230317P001950002022-05-20 11:22AM EDT195.0049.8048.0052.550.00-883752.36%
NVDA230317P002000002022-05-24 10:44AM EDT200.0054.6351.4557.55+4.73+9.48%12,93154.59%
NVDA230317P002050002022-05-18 9:30AM EDT205.0049.0954.8557.800.00-358548.24%
NVDA230317P002100002022-05-20 3:46PM EDT210.0062.0059.8063.200.00-331,21150.94%
NVDA230317P002150002022-05-19 9:54AM EDT215.0060.8762.4567.950.00-460052.37%
NVDA230317P002200002022-05-24 11:13AM EDT220.0070.4564.5570.40+0.62+0.89%11,63749.36%
NVDA230317P002250002022-05-20 10:38AM EDT225.0068.0568.5575.400.00-211,75751.06%
NVDA230317P002300002022-05-24 11:06AM EDT230.0078.0172.7080.60+6.56+9.18%21,22053.07%
NVDA230317P002350002022-05-20 1:02PM EDT235.0083.7576.9584.000.00-230851.45%
NVDA230317P002400002022-05-24 9:30AM EDT240.0081.0081.3587.70-1.42-1.72%199450.24%
NVDA230317P002450002022-05-20 10:10AM EDT245.0083.9985.7090.950.00-128547.79%
NVDA230317P002500002022-05-23 2:46PM EDT250.0088.5090.2095.100.00-156047.13%
NVDA230317P002550002022-05-24 2:52PM EDT255.0099.2994.7099.90+5.28+5.62%4238547.91%
NVDA230317P002600002022-05-20 12:43PM EDT260.00104.6699.25105.000.00-820049.38%
NVDA230317P002650002022-05-20 12:30PM EDT265.00108.14104.00109.250.00-126348.67%
NVDA230317P002700002022-05-19 12:01PM EDT270.00100.88108.60113.350.00-152947.38%
NVDA230317P002750002022-05-13 10:44AM EDT275.00106.40113.45117.650.00-114546.41%
NVDA230317P002800002022-05-09 3:59PM EDT280.00115.41118.15123.100.00-3351048.79%
NVDA230317P002850002022-05-13 11:09AM EDT285.00114.87122.95128.500.00-14650.98%
NVDA230317P002900002022-05-19 9:54AM EDT290.00123.75127.80133.150.00-24950.96%
NVDA230317P002950002022-05-24 3:57PM EDT295.00135.69130.50140.00+21.54+18.87%103057.08%
NVDA230317P003000002022-05-20 1:37PM EDT300.00142.15135.00145.000.00-127758.07%
NVDA230317P003050002022-03-25 2:02PM EDT305.0064.10112.45117.300.00-51230.00%
NVDA230317P003100002022-05-20 2:52PM EDT310.00151.00145.00154.500.00-11558.63%
NVDA230317P003150002022-03-22 12:26PM EDT315.0075.10112.85117.850.00-170.00%
NVDA230317P003200002022-05-20 10:12AM EDT320.00153.35154.50164.000.00-613959.02%
NVDA230317P003250002022-04-28 10:49AM EDT325.00141.56159.50169.000.00-13859.89%
NVDA230317P003300002022-05-19 10:44AM EDT330.00163.00164.50174.000.00-12060.74%
NVDA230317P003350002022-05-24 3:34PM EDT335.00174.56169.50179.00+33.44+23.70%1761.57%
NVDA230317P003400002022-05-19 9:48AM EDT340.00172.62174.00184.000.00-32162.38%
NVDA230317P003450002022-05-13 9:54AM EDT345.00172.58179.00188.500.00-71461.66%
NVDA230317P003500002022-04-27 1:53PM EDT350.00187.36184.00193.500.00-55262.43%
NVDA230317P003550002022-04-01 11:58AM EDT355.00107.45166.50172.800.00-660.00%
NVDA230317P003600002022-05-13 11:50AM EDT360.00184.20194.00203.500.00-57963.93%
NVDA230317P003650002022-03-24 11:56AM EDT365.00107.39168.70172.650.00-1100.00%
NVDA230317P003700002021-11-04 1:59PM EDT370.00108.32102.50112.000.00--100.00%
NVDA230317P003750002022-01-05 3:53PM EDT375.00120.72141.10144.950.00-810.00%
NVDA230317P003800002022-05-24 10:28AM EDT380.00219.00214.00223.50+24.56+12.63%102166.78%
NVDA230317P003900002021-11-24 1:01PM EDT390.00111.95117.50124.750.00--150.00%
NVDA230317P004000002022-05-24 2:41PM EDT400.00238.30233.50243.50+1.41+0.60%2769.43%
NVDA230317P004100002022-03-24 10:06AM EDT410.00152.90212.95217.800.00-110.00%
NVDA230317P004200002022-01-11 12:43PM EDT420.00156.02169.65173.200.00-140.00%
NVDA230317P004250002022-04-21 3:34PM EDT425.00223.40254.70261.000.00--10.00%
NVDA230317P004300002022-04-21 3:24PM EDT430.00228.73259.55266.100.00-35000.00%
NVDA230317P004400002022-05-03 10:53AM EDT440.00246.24273.50283.500.00-14074.26%
NVDA230317P004500002022-04-21 2:02PM EDT450.00246.85279.40286.250.00--00.00%
NVDA230317P004600002022-04-20 2:23PM EDT460.00245.91289.25296.400.00-100.00%
NVDA230317P004700002022-03-22 2:31PM EDT470.00210.35265.85271.250.00--10.00%
NVDA230317P004800002022-05-16 1:00PM EDT480.00303.45313.50323.500.00-1178.56%
NVDA230317P005000002022-05-13 9:54AM EDT500.00326.15333.50343.500.00-1480.54%
NVDA230317P005200002022-05-12 2:07PM EDT520.00367.10353.50363.500.00-23882.43%
NVDA230317P005400002022-04-21 2:15PM EDT540.00338.91368.20377.450.00-94360.00%
NVDA230317P005600002022-04-21 2:13PM EDT560.00358.13388.00397.700.00-10100.00%
NVDA230317P005800002022-04-21 3:24PM EDT580.00378.11408.55417.950.00-60300.00%
NVDA230317P006000002022-05-18 10:45AM EDT600.00421.26433.50443.500.00-210950.98%