Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
168.90-2.45 (-1.43%)
As of 03:09PM EST. Market open.
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230421C000600002022-11-07 1:44PM EST60.0082.98108.30109.350.00-1083.79%
NVDA230421C000650002022-09-23 10:18AM EST65.0063.1761.0064.250.00-420.00%
NVDA230421C000700002022-11-15 1:35PM EST70.0097.0398.9099.900.00-21873.44%
NVDA230421C000750002022-10-11 12:29PM EST75.0047.6079.2581.000.00-9270.00%
NVDA230421C000800002022-11-18 2:44PM EST80.0075.4089.0090.350.00-16968.43%
NVDA230421C000850002022-11-07 9:48AM EST85.0059.7584.7085.700.00-103870.53%
NVDA230421C000900002022-11-29 11:03AM EST90.0070.5579.8081.000.00-23967.58%
NVDA230421C000950002022-11-30 3:16PM EST95.0074.0075.5576.650.00-185568.77%
NVDA230421C001000002022-12-02 9:37AM EST100.0071.2070.8571.90-5.00-6.56%112565.75%
NVDA230421C001050002022-11-25 10:59AM EST105.0063.7066.8567.650.00-111166.36%
NVDA230421C001100002022-12-02 10:49AM EST110.0061.4062.3063.55+7.05+12.97%118665.00%
NVDA230421C001150002022-11-28 2:44PM EST115.0051.4558.3058.850.00-818163.10%
NVDA230421C001200002022-12-01 10:51AM EST120.0056.2054.2054.650.00-865761.76%
NVDA230421C001250002022-12-01 9:56AM EST125.0054.2550.3050.600.00-11,16660.71%
NVDA230421C001300002022-12-02 2:09PM EST130.0045.7846.4546.85+5.18+12.76%766459.84%
NVDA230421C001350002022-12-02 10:20AM EST135.0042.1342.7543.10-4.75-10.13%176758.77%
NVDA230421C001400002022-12-02 1:46PM EST140.0038.5239.1539.55-3.18-7.63%44,13157.75%
NVDA230421C001450002022-12-02 1:39PM EST145.0035.0935.8036.10-0.91-2.53%11,00656.83%
NVDA230421C001500002022-12-02 2:49PM EST150.0032.6632.5032.75-3.18-8.87%41,93755.70%
NVDA230421C001550002022-12-01 3:56PM EST155.0032.5029.3529.700.00-301,03154.77%
NVDA230421C001600002022-12-01 3:57PM EST160.0029.400.000.000.00-3200.00%
NVDA230421C001650002022-12-02 2:13PM EST165.0023.3024.0024.10-3.55-13.22%988853.49%
NVDA230421C001700002022-12-02 1:52PM EST170.0021.0221.4521.55-3.50-14.27%731,85352.70%
NVDA230421C001750002022-12-02 2:37PM EST175.0019.0519.0519.25-2.70-12.41%2181551.98%
NVDA230421C001800002022-12-02 11:57AM EST180.0016.7516.9517.05-2.95-14.97%768451.34%
NVDA230421C001850002022-12-02 12:36PM EST185.0014.6014.9015.10-2.85-16.33%4566750.66%
NVDA230421C001900002022-12-02 10:37AM EST190.0012.3013.1513.30-3.09-20.08%2180050.14%
NVDA230421C001950002022-12-02 2:20PM EST195.0011.3111.5011.70-2.34-17.14%9743749.86%
NVDA230421C002000002022-12-02 1:12PM EST200.009.5010.1010.20-2.50-20.83%221,64549.28%
NVDA230421C002050002022-12-02 10:34AM EST205.008.608.758.95-1.60-15.69%3046648.99%
NVDA230421C002100002022-12-02 12:38PM EST210.007.407.657.80-1.64-18.14%5875648.62%
NVDA230421C002150002022-12-02 11:57AM EST215.006.606.606.80-1.36-17.09%5631848.34%
NVDA230421C002200002022-12-02 12:33PM EST220.005.585.755.90-1.23-18.06%3169348.04%
NVDA230421C002250002022-12-02 12:33PM EST225.004.825.005.10-1.28-20.98%6280347.74%
NVDA230421C002300002022-12-02 11:50AM EST230.004.304.354.45-1.04-19.48%1952747.64%
NVDA230421C002350002022-11-30 3:06PM EST235.003.453.753.850.00-41,13247.46%
NVDA230421C002400002022-12-02 10:07AM EST240.003.053.253.35-1.07-25.97%162547.38%
NVDA230421C002450002022-11-30 3:37PM EST245.002.882.812.900.00-632047.25%
NVDA230421C002500002022-12-02 10:07AM EST250.002.282.432.51-0.68-22.97%261747.16%
NVDA230421C002550002022-12-01 1:56PM EST255.002.582.122.190.00-627247.17%
NVDA230421C002600002022-12-01 2:42PM EST260.002.301.771.850.00-427446.84%
NVDA230421C002650002022-12-02 9:49AM EST265.001.521.581.65-0.48-24.00%57747.11%
NVDA230421C002700002022-11-30 3:54PM EST270.001.501.391.450.00-533447.22%
NVDA230421C002750002022-12-02 10:39AM EST275.001.151.211.27-0.35-23.33%24547.28%
NVDA230421C002800002022-11-30 2:16PM EST280.000.971.051.100.00-113247.24%
NVDA230421C002850002022-11-30 3:47PM EST285.001.000.920.980.00-13847.46%
NVDA230421C002900002022-12-01 12:03PM EST290.000.960.790.850.00-414447.44%
NVDA230421C002950002022-11-23 12:39PM EST295.000.750.690.760.00-14347.68%
NVDA230421C003000002022-12-01 3:56PM EST300.000.800.600.680.00-625147.90%
NVDA230421C003050002022-12-01 1:40PM EST305.000.740.530.610.00-238148.12%
NVDA230421C003100002022-12-01 3:56PM EST310.000.630.470.530.00-326648.10%
NVDA230421C003150002022-12-01 1:41PM EST315.000.590.410.470.00-26548.24%
NVDA230421C003200002022-12-01 9:56AM EST320.000.510.360.430.00-166748.58%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230421P000600002022-12-02 12:27PM EST60.000.230.210.26-0.05-17.86%228276.07%
NVDA230421P000650002022-12-02 10:29AM EST65.000.350.300.36+0.03+9.38%6301,07774.12%
NVDA230421P000700002022-12-02 1:34PM EST70.000.450.410.48-0.18-28.57%4791,20072.12%
NVDA230421P000750002022-12-01 1:04PM EST75.000.530.550.620.00-18967270.12%
NVDA230421P000800002022-12-02 10:37AM EST80.000.800.720.80+0.02+2.56%4780068.21%
NVDA230421P000850002022-12-02 9:51AM EST85.001.050.961.02+0.14+15.38%33,23066.65%
NVDA230421P000900002022-12-02 1:00PM EST90.001.311.241.30+0.10+8.26%31,64165.14%
NVDA230421P000950002022-12-02 1:27PM EST95.001.651.571.64+0.01+0.61%190863.65%
NVDA230421P001000002022-12-02 1:57PM EST100.002.061.982.06+0.24+13.19%81,15462.34%
NVDA230421P001050002022-12-01 3:31PM EST105.002.302.482.570.00-812,13661.16%
NVDA230421P001100002022-12-02 12:28PM EST110.003.163.053.15+0.37+13.26%171,76159.88%
NVDA230421P001150002022-12-02 10:20AM EST115.003.953.753.85+0.33+9.12%341,63258.80%
NVDA230421P001200002022-12-02 2:45PM EST120.004.684.554.65+0.58+14.15%1244,81957.70%
NVDA230421P001250002022-12-02 2:20PM EST125.005.635.455.60+0.61+12.15%1152,96956.65%
NVDA230421P001300002022-12-02 2:20PM EST130.006.736.506.70+0.13+1.97%912,29555.71%
NVDA230421P001350002022-12-02 12:27PM EST135.007.957.707.85+0.81+11.34%942,50154.63%
NVDA230421P001400002022-12-02 2:11PM EST140.009.399.059.25+0.89+10.47%911,71453.76%
NVDA230421P001450002022-12-02 1:59PM EST145.0010.9010.6510.75+0.70+6.86%1699952.94%
NVDA230421P001500002022-12-02 2:11PM EST150.0012.6712.3012.45+1.42+12.62%131,34452.02%
NVDA230421P001550002022-12-02 10:38AM EST155.0015.0014.2014.30+1.89+14.42%5158751.18%
NVDA230421P001600002022-12-02 11:59AM EST160.0016.6016.2016.40+1.35+8.85%941,10150.36%
NVDA230421P001650002022-12-02 2:13PM EST165.0019.0018.4018.60+1.35+7.65%2964449.71%
NVDA230421P001700002022-12-01 2:25PM EST170.0019.600.000.000.00-2500.00%
NVDA230421P001750002022-12-02 11:56AM EST175.0023.7523.5023.60+1.80+8.20%3135548.05%
NVDA230421P001800002022-12-02 12:42PM EST180.0027.2326.3526.50+2.48+10.02%1716247.53%
NVDA230421P001850002022-12-02 10:35AM EST185.0030.2529.2529.50+1.65+5.77%814146.81%
NVDA230421P001900002022-12-01 2:23PM EST190.0030.7032.4032.750.00-8723246.28%
NVDA230421P001950002022-11-28 3:38PM EST195.0043.2035.8536.150.00-56245.71%
NVDA230421P002000002022-12-01 3:18PM EST200.0036.8039.4039.800.00-85345.37%
NVDA230421P002050002022-11-16 3:24PM EST205.0051.4543.1043.600.00-6745.05%
NVDA230421P002100002022-12-01 9:48AM EST210.0045.5047.0047.400.00-177044.32%
NVDA230421P002150002022-11-15 12:05PM EST215.0053.3050.9551.600.00-202644.42%
NVDA230421P002200002022-12-02 9:49AM EST220.0057.5055.1055.70+5.25+10.05%21543.85%
NVDA230421P002250002022-11-16 2:22PM EST225.0066.2759.3560.100.00-181043.95%
NVDA230421P002300002022-12-01 3:49PM EST230.0060.7263.6564.700.00-6244.54%
NVDA230421P002350002022-11-23 11:03AM EST235.0072.1068.4069.600.00-15446.12%
NVDA230421P002400002022-11-23 12:22PM EST240.0077.9472.8073.900.00-22845.07%
NVDA230421P002450002022-12-02 10:52AM EST245.0079.0577.7078.65-3.42-4.15%17945.69%
NVDA230421P002500002022-11-22 10:21AM EST250.0094.8682.4583.050.00-215744.34%
NVDA230421P002550002022-11-23 9:30AM EST255.0094.6587.0588.150.00-5546.47%
NVDA230421P002600002022-11-16 3:51PM EST260.00100.2391.9092.950.00-120046.90%
NVDA230421P002650002022-11-17 12:04PM EST265.00105.6996.9097.950.00-2048.39%
NVDA230421P002700002022-11-17 3:41PM EST270.00113.20101.80102.900.00--049.54%
NVDA230421P002750002022-11-16 2:28PM EST275.00113.44107.10107.850.00--050.64%
NVDA230421P002800002022-11-16 2:50PM EST280.00119.26112.00112.800.00--051.67%
NVDA230421P002850002022-11-16 2:50PM EST285.00124.22116.75117.900.00--053.65%
NVDA230421P002900002022-11-16 12:53PM EST290.00127.92122.75124.100.00--058.13%
NVDA230421P003000002022-10-11 12:31PM EST300.00183.15146.60148.100.00--0108.99%
NVDA230421P003050002022-10-11 12:30PM EST305.00187.82146.85153.050.00--0103.89%
NVDA230421P003200002022-11-16 9:55AM EST320.00159.15151.70153.000.00-1057.96%