Australia markets open in 6 hours 2 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
120.06-7.30 (-5.73%)
As of 01:58PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230317C000050002022-09-16 12:23PM EDT5.00123.55114.65117.800.00-3727322.07%
NVDA230317C000100002022-09-13 2:40PM EDT10.00123.95110.15113.050.00-1146252.83%
NVDA230317C000150002022-09-13 12:47PM EDT15.00119.55105.25108.200.00-27210.21%
NVDA230317C000200002022-09-23 11:05AM EDT20.00105.00100.15103.250.00-1545178.61%
NVDA230317C000250002022-09-20 1:38PM EDT25.00106.2595.1598.500.00-1346158.84%
NVDA230317C000300002022-09-23 11:28AM EDT30.0095.0090.2593.600.00-8129142.63%
NVDA230317C000350002022-09-13 11:11AM EDT35.00100.0085.7088.650.00-6867131.62%
NVDA230317C000400002022-09-13 11:41AM EDT40.0095.0080.7584.050.00-36121.56%
NVDA230317C000500002022-08-08 12:07PM EDT50.00125.2585.7088.950.00-12219.09%
NVDA230317C000700002022-09-26 1:14PM EDT70.0056.5254.3055.350.00-20046483.96%
NVDA230317C000750002022-09-16 1:55PM EDT75.0058.2050.3051.100.00-319381.07%
NVDA230317C000800002022-09-29 11:05AM EDT80.0046.9545.3546.65-4.10-8.03%1174.73%
NVDA230317C000850002022-09-16 2:21PM EDT85.0050.3042.3543.050.00-620375.32%
NVDA230317C000900002022-09-28 3:56PM EDT90.0044.7538.6039.050.00-104672.42%
NVDA230317C000950002022-09-21 11:03AM EDT95.0045.9534.9035.400.00-16069.94%
NVDA230317C001000002022-09-29 12:11PM EDT100.0032.7531.5532.35-0.73-2.18%211668.80%
NVDA230317C001050002022-09-29 1:25PM EDT105.0028.6028.1529.00-1.40-4.67%218466.44%
NVDA230317C001100002022-09-29 11:11AM EDT110.0026.9025.4525.80-3.35-11.07%66565.05%
NVDA230317C001150002022-09-27 9:48AM EDT115.0026.3022.5023.150.00-59363.61%
NVDA230317C001200002022-09-29 1:29PM EDT120.0020.3020.1020.50-3.30-13.98%5637162.49%
NVDA230317C001250002022-09-29 1:36PM EDT125.0017.8417.6517.90-3.91-17.98%3283860.83%
NVDA230317C001300002022-09-29 1:38PM EDT130.0015.6515.5015.70-3.47-18.15%1259359.72%
NVDA230317C001350002022-09-29 1:22PM EDT135.0013.7013.5013.70-2.95-17.72%1588658.62%
NVDA230317C001400002022-09-29 12:30PM EDT140.0012.1011.8012.00-2.60-17.69%411,11657.92%
NVDA230317C001450002022-09-29 12:40PM EDT145.0010.4010.2010.35-2.50-19.38%111,50256.95%
NVDA230317C001500002022-09-29 1:05PM EDT150.009.008.758.95-2.45-21.40%623,00856.12%
NVDA230317C001550002022-09-29 1:06PM EDT155.007.707.607.75-2.10-21.43%541,50155.65%
NVDA230317C001600002022-09-29 11:24AM EDT160.006.806.456.60-1.80-20.93%81,90954.80%
NVDA230317C001650002022-09-29 1:17PM EDT165.005.675.505.70-1.68-22.86%631,78154.31%
NVDA230317C001700002022-09-29 1:36PM EDT170.004.904.704.90-1.55-24.03%4203,78453.89%
NVDA230317C001750002022-09-29 12:04PM EDT175.004.454.004.20-0.75-14.42%452,19353.48%
NVDA230317C001800002022-09-29 12:33PM EDT180.003.553.403.55-1.20-25.26%112,35453.02%
NVDA230317C001850002022-09-29 1:26PM EDT185.003.002.953.10-1.00-25.00%36,01053.03%
NVDA230317C001900002022-09-29 12:39PM EDT190.002.652.522.62-0.70-20.90%152,09752.69%
NVDA230317C001950002022-09-29 12:10PM EDT195.002.372.142.27-0.62-20.74%52,03352.53%
NVDA230317C002000002022-09-29 1:42PM EDT200.001.901.841.95-0.66-25.78%214,55952.42%
NVDA230317C002050002022-09-29 10:08AM EDT205.001.761.581.68-0.35-16.59%31,23452.32%
NVDA230317C002100002022-09-29 12:22PM EDT210.001.451.371.47-0.44-23.28%112,00852.39%
NVDA230317C002150002022-09-28 2:33PM EDT215.001.591.171.250.00-771,13552.21%
NVDA230317C002200002022-09-29 12:38PM EDT220.001.091.021.08-0.26-19.26%711,42352.23%
NVDA230317C002250002022-09-29 11:27AM EDT225.000.990.880.95-0.25-20.16%1281,80352.30%
NVDA230317C002300002022-09-29 1:41PM EDT230.000.810.770.81-0.22-21.36%771,70552.27%
NVDA230317C002350002022-09-28 11:43AM EDT235.000.750.670.75-0.18-19.35%152452.59%
NVDA230317C002400002022-09-29 1:40PM EDT240.000.620.590.64-0.20-24.39%41,58452.59%
NVDA230317C002450002022-09-29 10:20AM EDT245.000.590.520.60-0.12-16.90%6247652.98%
NVDA230317C002500002022-09-28 3:33PM EDT250.000.630.460.540.00-262,19453.22%
NVDA230317C002550002022-09-27 1:30PM EDT255.000.480.410.48-0.06-11.11%2578453.37%
NVDA230317C002600002022-09-29 12:20PM EDT260.000.410.360.45-0.06-12.77%12,39353.71%
NVDA230317C002650002022-09-27 10:44AM EDT265.000.450.320.410.00-11534753.96%
NVDA230317C002700002022-09-29 12:20PM EDT270.000.330.300.36-0.06-15.38%160454.20%
NVDA230317C002750002022-09-26 2:45PM EDT275.000.360.270.320.00-32,04754.35%
NVDA230317C002800002022-09-29 1:02PM EDT280.000.260.230.30-0.04-13.33%196654.54%
NVDA230317C002850002022-09-28 3:35PM EDT285.000.300.210.280.00-16753354.88%
NVDA230317C002900002022-09-27 12:03PM EDT290.000.260.190.260.00-1001,24555.18%
NVDA230317C002950002022-09-26 9:30AM EDT295.000.260.170.240.00-173755.42%
NVDA230317C003000002022-09-29 11:56AM EDT300.000.190.110.24-0.03-13.64%24,72255.23%
NVDA230317C003050002022-09-27 12:03PM EDT305.000.200.130.210.00-10284655.86%
NVDA230317C003100002022-09-26 9:59AM EDT310.000.220.130.200.00-2062656.45%
NVDA230317C003150002022-09-26 9:43AM EDT315.000.200.120.180.00-1033756.64%
NVDA230317C003200002022-09-29 11:32AM EDT320.000.150.100.150.00-154456.25%
NVDA230317C003250002022-09-21 9:38AM EDT325.000.170.100.160.00-138157.23%
NVDA230317C003300002022-09-14 10:04AM EDT330.000.150.090.160.00-163157.72%
NVDA230317C003350002022-09-28 10:01AM EDT335.000.130.080.210.00-138759.38%
NVDA230317C003400002022-09-13 11:49AM EDT340.000.150.070.130.00-120457.72%
NVDA230317C003450002022-09-06 12:25PM EDT345.000.200.050.130.00-829557.81%
NVDA230317C003500002022-09-29 1:25PM EDT350.000.090.050.18+0.01+12.50%11,01559.96%
NVDA230317C003550002022-09-28 9:55AM EDT355.000.090.050.120.00-5013258.79%
NVDA230317C003600002022-09-28 9:57AM EDT360.000.090.030.110.00-10045958.20%
NVDA230317C003650002022-08-31 1:55PM EDT365.000.270.040.100.00-725958.79%
NVDA230317C003700002022-09-23 10:01AM EDT370.000.090.030.150.00-149360.94%
NVDA230317C003750002022-09-22 9:57AM EDT375.000.090.030.100.00-249859.57%
NVDA230317C003800002022-09-28 12:18PM EDT380.000.070.050.100.00-558961.13%
NVDA230317C003900002022-09-16 1:41PM EDT390.000.090.010.090.00-141959.96%
NVDA230317C004000002022-09-23 10:01AM EDT400.000.070.050.080.00-621,10262.50%
NVDA230317C004100002022-08-31 10:43AM EDT410.000.150.020.070.00-12046961.52%
NVDA230317C004200002022-09-12 10:51AM EDT420.000.060.020.070.00-174862.50%
NVDA230317C004250002022-09-23 10:01AM EDT425.000.060.020.130.00-160166.02%
NVDA230317C004300002022-09-23 10:02AM EDT430.000.060.010.130.00-235166.21%
NVDA230317C004400002022-09-23 10:07AM EDT440.000.070.020.120.00-5568567.19%
NVDA230317C004500002022-09-06 3:07PM EDT450.000.090.020.120.00-347668.16%
NVDA230317C004600002022-08-31 2:12PM EDT460.000.090.010.110.00-14082368.16%
NVDA230317C004700002022-08-31 9:58AM EDT470.000.090.010.110.00-5044069.14%
NVDA230317C004750002022-09-28 2:59PM EDT475.000.030.010.110.00-5055569.53%
NVDA230317C004800002022-08-31 1:25PM EDT480.000.060.020.110.00-1021,26470.51%
NVDA230317C004900002022-09-01 9:37AM EDT490.000.050.020.110.00-130571.29%
NVDA230317C005000002022-09-01 10:01AM EDT500.000.060.020.110.00-158572.27%
NVDA230317C005200002022-08-30 11:58AM EDT520.000.050.010.110.00-12091473.44%
NVDA230317C005400002022-09-01 12:55PM EDT540.000.110.020.100.00-157375.00%
NVDA230317C005600002022-09-28 12:08PM EDT560.000.040.010.100.00-271675.98%
NVDA230317C005800002022-09-28 10:00AM EDT580.000.030.010.050.00-686373.44%
NVDA230317C006000002022-09-23 2:41PM EDT600.000.040.020.050.00-51,51775.78%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230317P000200002022-07-22 12:48PM EDT20.000.070.000.100.00-2020101.56%
NVDA230317P000300002022-09-29 1:20PM EDT30.000.120.120.13+0.02+20.00%1415688.09%
NVDA230317P000350002022-09-29 11:22AM EDT35.000.230.200.23+0.22+2,200.00%39184.77%
NVDA230317P000400002022-09-28 3:18PM EDT40.000.250.300.350.00-115180.96%
NVDA230317P000450002022-09-27 9:41AM EDT45.000.350.460.500.00-15016377.83%
NVDA230317P000500002022-09-29 12:01PM EDT50.000.640.680.710.00-814275.15%
NVDA230317P000550002022-09-28 11:31AM EDT55.000.970.971.05+0.17+21.25%48273.27%
NVDA230317P000600002022-09-29 1:01PM EDT60.001.381.341.43+0.23+20.00%1118071.09%
NVDA230317P000650002022-09-29 10:50AM EDT65.001.771.841.91+0.27+18.00%215269.29%
NVDA230317P000700002022-09-29 1:03PM EDT70.002.432.422.50+0.47+23.98%1246167.43%
NVDA230317P000750002022-09-29 10:05AM EDT75.003.103.103.25+0.64+26.02%378165.72%
NVDA230317P000800002022-09-29 11:49AM EDT80.003.934.004.10+0.68+20.92%114,98064.23%
NVDA230317P000850002022-09-29 1:22PM EDT85.005.055.005.10+0.75+17.44%1152062.63%
NVDA230317P000900002022-09-29 12:48PM EDT90.006.056.156.30+1.00+19.80%3001,20661.17%
NVDA230317P000950002022-09-29 10:54AM EDT95.007.507.457.60+1.05+16.28%2031,74159.55%
NVDA230317P001000002022-09-29 1:06PM EDT100.009.059.059.20+1.66+22.46%435,30358.44%
NVDA230317P001050002022-09-29 1:12PM EDT105.0010.7710.7010.80+1.72+19.01%97,58256.73%
NVDA230317P001100002022-09-29 1:20PM EDT110.0012.7012.6512.85+2.10+19.81%532,93155.67%
NVDA230317P001150002022-09-29 1:33PM EDT115.0014.9414.8515.00+2.09+16.26%113,18054.51%
NVDA230317P001200002022-09-29 1:33PM EDT120.0017.2617.2017.35+2.57+17.49%365,94653.25%
NVDA230317P001250002022-09-29 1:37PM EDT125.0019.6919.7519.85+2.24+12.84%812,41251.90%
NVDA230317P001300002022-09-29 1:39PM EDT130.0022.5022.5522.75+2.75+13.92%162,13650.90%
NVDA230317P001350002022-09-29 12:57PM EDT135.0025.4225.5525.75+3.52+16.07%311,91450.02%
NVDA230317P001400002022-09-29 12:44PM EDT140.0028.3528.5028.90+3.25+12.95%218,65748.68%
NVDA230317P001450002022-09-29 11:29AM EDT145.0031.7032.0032.55+3.60+12.81%23,11148.30%
NVDA230317P001500002022-09-29 10:06AM EDT150.0035.2535.6535.95+3.30+10.33%15,73446.47%
NVDA230317P001550002022-09-28 3:58PM EDT155.0034.8039.4540.100.00-351,87446.67%
NVDA230317P001600002022-09-29 10:09AM EDT160.0042.9843.1543.75+4.55+11.84%45,96744.32%
NVDA230317P001650002022-09-29 9:44AM EDT165.0046.5047.3548.25+0.41+0.89%12,39644.90%
NVDA230317P001700002022-09-28 3:26PM EDT170.0046.7150.9551.950.00-13,06440.88%
NVDA230317P001750002022-09-28 3:43PM EDT175.0050.4055.0056.400.00-133,40839.75%
NVDA230317P001800002022-09-29 10:14AM EDT180.0060.5060.0061.00+1.62+2.75%63,47238.87%
NVDA230317P001850002022-09-28 11:14AM EDT185.0060.0565.0065.700.00-11,73738.09%
NVDA230317P001900002022-09-29 12:02PM EDT190.0068.3769.6070.10+0.87+1.29%171,98331.01%
NVDA230317P001950002022-09-20 11:48AM EDT195.0062.7273.6574.950.00-21,14425.20%
NVDA230317P002000002022-09-28 3:02PM EDT200.0073.5879.0079.600.00-133,3720.00%
NVDA230317P002050002022-09-28 3:02PM EDT205.0078.3282.3585.000.00-562531.45%
NVDA230317P002100002022-09-23 11:58AM EDT210.0086.3187.1590.350.00-11,24341.72%
NVDA230317P002150002022-09-27 2:49PM EDT215.0091.5092.3094.900.00-445090.00%
NVDA230317P002200002022-09-28 2:18PM EDT220.0097.8697.25100.15+4.03+4.30%11,34340.43%
NVDA230317P002250002022-09-27 9:37AM EDT225.00102.00102.00105.50+4.00+4.08%23248.10%
NVDA230317P002300002022-09-28 3:31PM EDT230.00103.15106.95110.550.00-1,77585050.12%
NVDA230317P002350002022-09-29 1:24PM EDT235.00114.08112.15115.25+2.38+2.13%21546.39%
NVDA230317P002400002022-09-28 3:57PM EDT240.00114.05116.95120.400.00-34014750.39%
NVDA230317P002450002022-09-28 3:31PM EDT245.00118.25122.05125.450.00-503652.39%
NVDA230317P002500002022-09-21 1:47PM EDT250.00113.20127.05130.450.00-11253.56%
NVDA230317P002550002022-09-09 9:59AM EDT255.00112.97131.95135.550.00-1556.25%
NVDA230317P002600002022-09-22 2:42PM EDT260.00135.63137.15140.350.00-1854.05%
NVDA230317P002650002022-09-29 10:11AM EDT265.00143.55142.00145.45+14.55+11.28%2156.91%
NVDA230317P002700002022-09-28 3:46PM EDT270.00144.05146.90150.400.00-57525657.08%
NVDA230317P002750002022-09-07 2:30PM EDT275.00139.15152.00155.500.00-231659.84%
NVDA230317P002800002022-09-08 3:19PM EDT280.00141.53157.05160.450.00-2160.01%
NVDA230317P002850002022-08-31 3:03PM EDT285.00133.80162.10165.300.00-54058.11%
NVDA230317P002900002022-09-29 10:04AM EDT290.00168.40167.65170.45+10.84+6.88%1561.99%
NVDA230317P002950002022-09-28 9:56AM EDT295.00169.00172.85175.400.00-1062.01%
NVDA230317P003000002022-09-27 10:22AM EDT300.00174.28178.15180.150.00-3956.93%
NVDA230317P003050002022-08-10 1:45PM EDT305.00126.30158.35162.000.00-200.00%
NVDA230317P003100002022-08-31 3:03PM EDT310.00160.40187.95190.150.00-9058.59%
NVDA230317P003150002022-08-17 3:20PM EDT315.00132.05182.45186.000.00-1300.00%
NVDA230317P003200002022-08-04 12:32PM EDT320.00129.90181.60185.350.00-100.00%
NVDA230317P003250002022-08-05 2:34PM EDT325.00136.48186.50190.350.00-200.00%
NVDA230317P003300002022-09-22 10:59AM EDT330.00204.25207.75210.500.00-2070.02%
NVDA230317P003350002022-08-05 2:34PM EDT335.00146.21196.40200.450.00-200.00%
NVDA230317P003400002022-06-13 3:59PM EDT340.00183.61186.65190.150.00-100.00%
NVDA230317P003450002022-06-24 10:35AM EDT345.00174.55170.10173.500.00-3100.00%
NVDA230317P003500002022-08-03 9:40AM EDT350.00166.00206.40211.050.00-100.00%
NVDA230317P003550002022-04-01 11:58AM EDT355.00107.45166.50172.800.00-660.00%
NVDA230317P003600002022-05-27 10:10AM EDT360.00175.26187.25191.450.00-100.00%
NVDA230317P003650002022-09-07 2:31PM EDT365.00226.80242.60245.450.00-121074.51%
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%
NVDA230317P003800002022-09-20 3:14PM EDT380.00247.79257.80260.400.00-1075.64%
NVDA230317P003900002022-08-10 1:45PM EDT390.00211.08243.40246.550.00-200.00%
NVDA230317P004000002022-07-29 10:09AM EDT400.00220.57235.00239.950.00-200.00%
NVDA230317P004100002022-07-26 12:07PM EDT410.00244.68231.50235.050.00-1000.00%
NVDA230317P004200002022-07-29 2:03PM EDT420.00238.83255.00259.950.00-210.00%
NVDA230317P004250002022-08-05 2:34PM EDT425.00236.11286.70290.500.00-210.00%
NVDA230317P004300002022-08-05 2:34PM EDT430.00241.04291.45295.650.00-200.00%
NVDA230317P004400002022-06-29 11:51AM EDT440.00285.20257.00259.850.00-100.00%
NVDA230317P004500002022-08-02 9:48AM EDT450.00265.23305.65309.650.00-100.00%
NVDA230317P004600002022-07-22 10:27AM EDT460.00285.61280.20282.400.00-200.00%
NVDA230317P004700002022-03-22 2:31PM EDT470.00210.35265.85271.250.00--10.00%
NVDA230317P004750002022-07-20 9:37AM EDT475.00303.100.000.000.00-200.00%
NVDA230317P004800002022-08-02 9:49AM EDT480.00295.71335.40339.700.00-100.00%
NVDA230317P004900002022-07-26 12:19PM EDT490.00324.54311.50315.000.00-1200.00%
NVDA230317P005000002022-08-01 9:56AM EDT500.00314.25343.85347.650.00-200.00%
NVDA230317P005200002022-06-17 10:16AM EDT520.00358.50357.25360.850.00-100.00%
NVDA230317P005400002022-07-26 12:15PM EDT540.00374.48361.40364.800.00-200.00%
NVDA230317P005600002022-06-30 10:06AM EDT560.00411.90376.65380.200.00-400.00%
NVDA230317P005800002022-07-26 12:45PM EDT580.00414.29401.25405.100.00-11800.00%
NVDA230317P006000002022-07-26 2:54PM EDT600.00434.55421.50424.500.00-10200.00%