NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230721C000400002023-04-18 9:31AM EDT40.00235.45275.35279.300.00-120.00%
NVDA230721C000450002023-03-22 9:40AM EDT45.00220.000.000.000.00-100.00%
NVDA230721C000600002023-05-24 1:01PM EDT60.00240.30332.00335.900.00-26235.25%
NVDA230721C000650002023-05-03 10:22AM EDT65.00215.22331.40335.850.00-52330.62%
NVDA230721C000750002023-05-03 11:02AM EDT75.00204.28320.50324.950.00-11290.82%
NVDA230721C000800002023-05-22 1:49PM EDT80.00234.30311.75316.050.00-100197.07%
NVDA230721C000850002023-03-17 11:14AM EDT85.00175.45183.05184.250.00-210.00%
NVDA230721C000900002023-03-13 1:17PM EDT90.00141.10175.30178.400.00-110.00%
NVDA230721C001000002023-05-25 11:03AM EDT100.00282.00291.90296.400.00-523178.61%
NVDA230721C001100002023-05-25 9:41AM EDT110.00264.81282.20286.050.00-111165.92%
NVDA230721C001150002023-05-19 3:20PM EDT115.00279.00277.10281.30+80.15+40.31%20162.45%
NVDA230721C001200002023-05-31 1:09PM EDT120.00263.77272.15276.450.00-3044159.67%
NVDA230721C001250002023-02-02 3:51PM EDT125.0094.49116.50117.950.00--40.00%
NVDA230721C001300002023-05-26 1:15PM EDT130.00258.17262.35266.600.00-10153.32%
NVDA230721C001350002023-05-26 3:55PM EDT135.00255.87257.25261.250.00-18143.55%
NVDA230721C001400002023-05-26 9:35AM EDT140.00239.68252.00256.400.00-133137.84%
NVDA230721C001450002023-06-02 11:20AM EDT145.00254.30247.40251.60+14.85+6.20%2058139.65%
NVDA230721C001500002023-06-02 12:29PM EDT150.00247.05242.45246.60+7.60+3.17%10161135.72%
NVDA230721C001550002023-06-02 2:19PM EDT155.00237.59237.65241.65-26.38-9.99%447133.59%
NVDA230721C001600002023-05-30 9:30AM EDT160.00247.96232.50236.050.00-2109122.78%
NVDA230721C001650002023-05-31 10:42AM EDT165.00227.69228.10231.900.00-663130.54%
NVDA230721C001700002023-06-01 12:45PM EDT170.00226.42222.55226.850.00-481122.22%
NVDA230721C001750002023-05-31 1:54PM EDT175.00212.37217.55221.750.00-250117.68%
NVDA230721C001800002023-06-01 2:31PM EDT180.00220.19213.35216.050.00-8346114.70%
NVDA230721C001850002023-06-02 3:34PM EDT185.00209.00207.55212.05-6.50-3.02%589112.43%
NVDA230721C001900002023-06-01 12:30PM EDT190.00205.93202.60206.300.00-3153104.00%
NVDA230721C001950002023-06-02 11:38AM EDT195.00203.46198.25201.25+11.41+5.94%2159104.79%
NVDA230721C002000002023-06-02 1:31PM EDT200.00195.98193.50196.15-1.67-0.84%3611102.34%
NVDA230721C002050002023-06-02 3:36PM EDT205.00189.20188.30191.20+6.05+3.30%119198.14%
NVDA230721C002100002023-06-01 2:38PM EDT210.00190.50183.55186.350.00-631497.22%
NVDA230721C002150002023-06-01 11:45AM EDT215.00179.00178.50181.550.00-642794.80%
NVDA230721C002200002023-06-02 1:20PM EDT220.00175.85173.70176.35-3.06-1.71%177191.65%
NVDA230721C002250002023-06-02 2:20PM EDT225.00168.00168.50171.35+7.95+4.97%299787.57%
NVDA230721C002300002023-06-02 1:46PM EDT230.00165.77163.65166.60-5.41-3.16%287986.51%
NVDA230721C002350002023-06-01 3:34PM EDT235.00162.00158.50161.550.00-11,16682.62%
NVDA230721C002400002023-06-02 11:49AM EDT240.00159.25153.90156.60-0.02-0.01%11,40281.69%
NVDA230721C002450002023-06-02 10:06AM EDT245.00151.60148.65151.60-4.31-2.76%12,30877.73%
NVDA230721C002500002023-06-01 2:52PM EDT250.00144.80144.05146.65-6.30-4.17%12,55876.72%
NVDA230721C002550002023-06-02 3:29PM EDT255.00140.60138.70141.75+9.90+7.57%221,22672.95%
NVDA230721C002600002023-06-02 2:03PM EDT260.00136.50134.25136.95-2.00-1.44%51,62072.91%
NVDA230721C002650002023-06-02 2:05PM EDT265.00129.66129.35132.05-4.76-3.54%101,51270.79%
NVDA230721C002700002023-06-02 2:23PM EDT270.00125.00124.40127.10-6.58-5.00%171,50668.35%
NVDA230721C002750002023-06-02 2:03PM EDT275.00121.35119.60122.30-3.66-2.93%102,01866.82%
NVDA230721C002800002023-06-02 3:22PM EDT280.00115.98114.80117.45-4.82-3.99%392,15565.09%
NVDA230721C002850002023-06-02 3:51PM EDT285.00111.30109.85112.60-3.45-3.01%18062.90%
NVDA230721C002900002023-06-02 1:44PM EDT290.00106.15105.20107.85-6.27-5.58%222,31861.71%
NVDA230721C002950002023-06-02 3:53PM EDT295.00102.00100.40102.90-3.89-3.67%62,14059.58%
NVDA230721C003000002023-06-02 2:04PM EDT300.0096.6595.6598.30-3.87-3.85%235,90358.31%
NVDA230721C003050002023-06-02 3:50PM EDT305.0094.2091.0093.50-3.43-3.51%571,99456.73%
NVDA230721C003100002023-06-02 3:32PM EDT310.0087.7086.3588.55-3.26-3.58%273,95054.77%
NVDA230721C003150002023-06-02 2:21PM EDT315.0082.2181.4583.90-4.04-4.68%351,62552.87%
NVDA230721C003200002023-06-02 3:49PM EDT320.0078.3577.4079.95-4.54-5.48%283,59053.53%
NVDA230721C003250002023-06-02 3:59PM EDT325.0074.1073.3074.85-6.32-7.86%821,32951.95%
NVDA230721C003300002023-06-02 2:47PM EDT330.0069.6068.7571.15-3.66-5.00%631,93751.65%
NVDA230721C003350002023-06-02 2:47PM EDT335.0065.2864.7566.20-5.72-8.06%8050.14%
NVDA230721C003400002023-06-02 3:56PM EDT340.0061.3560.5061.85-4.15-6.34%2138,13350.68%
NVDA230721C003450002023-06-02 3:04PM EDT345.0056.9856.7057.85-6.51-10.25%601,89949.96%
NVDA230721C003500002023-06-02 3:36PM EDT350.0053.1552.1054.55-4.83-8.33%1374,45850.61%
NVDA230721C003550002023-06-02 2:36PM EDT355.0049.5248.9050.35-3.48-6.57%1762349.00%
NVDA230721C003600002023-06-02 3:41PM EDT360.0045.8445.4046.80-5.01-9.85%642,20948.57%
NVDA230721C003650002023-06-02 3:53PM EDT365.0042.6341.7043.30-6.17-12.64%241,31748.00%
NVDA230721C003700002023-06-02 3:56PM EDT370.0039.1238.7040.15-6.60-14.44%72047.86%
NVDA230721C003750002023-06-02 3:54PM EDT375.0035.6035.2537.00-4.15-10.44%441,77847.46%
NVDA230721C003800002023-06-02 3:59PM EDT380.0033.3532.6033.70-4.10-10.95%2031,54746.54%
NVDA230721C003850002023-06-02 3:43PM EDT385.0030.1730.0530.35-3.98-11.65%931,10345.31%
NVDA230721C003900002023-06-02 3:59PM EDT390.0027.6027.4027.70-4.35-13.62%480045.07%
NVDA230721C003950002023-06-02 3:58PM EDT395.0025.3525.0025.25-4.05-13.78%57587144.91%
NVDA230721C004000002023-06-02 3:59PM EDT400.0023.0722.7522.95-4.33-15.80%3,6649,18344.75%
NVDA230721C004050002023-06-02 3:52PM EDT405.0020.7720.6020.85-3.82-15.53%6551,17944.68%
NVDA230721C004100002023-06-02 3:59PM EDT410.0018.9018.7018.85-3.96-17.32%1,8132,19544.53%
NVDA230721C004150002023-06-02 3:58PM EDT415.0017.2016.9017.50-3.88-18.41%1801,08545.28%
NVDA230721C004200002023-06-02 3:59PM EDT420.0015.3615.2515.70-3.74-19.58%6441,91345.01%
NVDA230721C004250002023-06-02 3:59PM EDT425.0013.9013.2014.40-3.60-20.57%2821,15845.41%
NVDA230721C004300002023-06-02 3:58PM EDT430.0012.6412.4012.65-3.44-21.39%2761,54944.75%
NVDA230721C004350002023-06-02 3:52PM EDT435.0011.3411.2011.50-3.31-22.59%32777545.01%
NVDA230721C004400002023-06-02 3:59PM EDT440.0010.3110.1010.35-3.19-23.63%2391,62245.06%
NVDA230721C004450002023-06-02 3:57PM EDT445.009.259.109.40-3.25-26.00%10077245.32%
NVDA230721C004500002023-06-02 3:59PM EDT450.008.358.208.45-2.85-25.45%1,3463,56045.40%
NVDA230721C004550002023-06-02 3:57PM EDT455.007.557.407.70-2.70-26.34%1181,08445.73%
NVDA230721C004600002023-06-02 3:58PM EDT460.006.806.106.90-2.62-27.81%362045.78%
NVDA230721C004650002023-06-02 3:57PM EDT465.006.185.656.25-2.38-27.80%22679346.03%
NVDA230721C004700002023-06-02 3:58PM EDT470.005.595.455.75-2.26-28.79%27751846.52%
NVDA230721C004750002023-06-02 3:54PM EDT475.005.004.555.15-2.20-30.56%15059946.58%
NVDA230721C004800002023-06-02 3:59PM EDT480.004.594.104.70-2.10-31.39%2801,81146.93%
NVDA230721C004850002023-06-02 3:49PM EDT485.004.203.804.45-1.82-30.23%18553447.77%
NVDA230721C004900002023-06-02 3:33PM EDT490.003.843.303.95-1.76-31.43%12354647.71%
NVDA230721C004950002023-06-02 3:43PM EDT495.003.503.003.55-1.65-32.04%9839347.83%
NVDA230721C005000002023-06-02 3:59PM EDT500.003.223.153.25-1.59-33.06%1,75133,87748.18%
NVDA230721C005050002023-06-02 3:33PM EDT505.003.002.472.97-1.42-32.13%3155848.50%
NVDA230721C005100002023-06-02 3:59PM EDT510.002.681.972.97-1.31-32.83%30181449.88%
NVDA230721C005150002023-06-02 3:41PM EDT515.002.542.052.60-1.46-36.50%6116249.65%
NVDA230721C005200002023-06-02 3:09PM EDT520.002.362.222.41-1.10-31.79%119050.07%
NVDA230721C005250002023-06-02 3:14PM EDT525.002.131.702.55-0.97-31.29%7051552.01%
NVDA230721C005300002023-06-02 3:52PM EDT530.001.971.902.08-0.93-32.07%3827850.48%
NVDA230721C005350002023-06-02 2:56PM EDT535.001.881.762.02-0.99-34.49%715551.14%
NVDA230721C005400002023-06-02 3:58PM EDT540.001.681.641.72-1.09-39.35%14051.09%
NVDA230721C005450002023-06-02 2:30PM EDT545.001.661.521.72-0.71-29.96%2740451.86%
NVDA230721C005500002023-06-02 3:54PM EDT550.001.471.451.58-0.75-33.78%99722,10452.31%
NVDA230721C005550002023-06-02 3:45PM EDT555.001.421.321.40-0.64-31.07%1417852.34%
NVDA230721C005600002023-06-02 3:38PM EDT560.001.361.241.70-0.66-32.67%588654.18%
NVDA230721C005650002023-06-02 12:37PM EDT565.001.231.161.33-0.60-32.79%75753.60%
NVDA230721C005800002023-06-02 3:57PM EDT580.001.000.961.13-0.53-34.64%412854.98%
NVDA230721C005950002023-06-02 3:27PM EDT595.000.910.800.95-0.26-22.22%2056.23%
NVDA230721C006000002023-06-02 3:58PM EDT600.000.790.760.82-0.40-33.61%5571,23556.25%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230721P000400002023-06-02 3:00PM EDT40.000.010.000.010.00-224175.00%
NVDA230721P000500002023-03-20 3:50PM EDT50.000.050.000.210.00--10205.86%
NVDA230721P000550002023-04-18 2:32PM EDT55.000.010.000.520.00-58217.19%
NVDA230721P000600002023-05-23 3:46PM EDT60.000.010.000.370.00-1121199.41%
NVDA230721P000650002023-05-02 10:52AM EDT65.000.010.000.030.00-210151.56%
NVDA230721P000700002023-05-31 12:57PM EDT70.000.020.000.370.00-49106183.01%
NVDA230721P000750002023-05-30 1:45PM EDT75.000.020.000.370.00-730175.78%
NVDA230721P000800002023-05-31 9:30AM EDT80.000.030.000.030.00-10134.38%
NVDA230721P000850002023-05-25 2:54PM EDT85.000.020.000.380.00-976163.09%
NVDA230721P000900002023-06-02 3:21PM EDT90.000.020.000.38-0.02-50.00%10922157.23%
NVDA230721P000950002023-05-25 2:53PM EDT95.000.020.000.380.00-6362151.56%
NVDA230721P001000002023-06-01 9:39AM EDT100.000.010.010.020.00-12,626115.63%
NVDA230721P001050002023-05-31 11:29AM EDT105.000.010.000.200.00-2429131.84%
NVDA230721P001100002023-05-25 2:51PM EDT110.000.040.000.240.00-8442129.69%
NVDA230721P001150002023-05-31 10:09AM EDT115.000.030.000.290.00-11,512127.93%
NVDA230721P001200002023-05-26 3:01PM EDT120.000.020.000.380.00-50842127.34%
NVDA230721P001250002023-06-01 2:29PM EDT125.000.020.010.040.00-401,624101.17%
NVDA230721P001300002023-05-31 1:11PM EDT130.000.020.010.380.00-101,247119.53%
NVDA230721P001350002023-06-02 1:43PM EDT135.000.020.020.16-0.02-50.00%11,071106.45%
NVDA230721P001400002023-06-02 11:30AM EDT140.000.020.000.33-0.01-33.33%1143,546109.77%
NVDA230721P001450002023-06-02 10:57AM EDT145.000.030.000.040.00-2986486.72%
NVDA230721P001500002023-06-02 11:44AM EDT150.000.020.010.08-0.01-33.33%112,81890.23%
NVDA230721P001550002023-06-02 11:27AM EDT155.000.030.000.150.00-51,31691.60%
NVDA230721P001600002023-06-02 3:50PM EDT160.000.040.000.05-0.01-20.00%574,23580.08%
NVDA230721P001650002023-06-02 2:22PM EDT165.000.040.000.15+0.01+33.33%31,39385.74%
NVDA230721P001700002023-06-02 3:41PM EDT170.000.050.000.05+0.01+25.00%771,88475.00%
NVDA230721P001750002023-06-02 10:15AM EDT175.000.050.040.07-0.01-16.67%231,78777.73%
NVDA230721P001800002023-06-02 2:44PM EDT180.000.070.040.07+0.01+16.67%212,46775.39%
NVDA230721P001850002023-06-02 2:34PM EDT185.000.070.060.21+0.02+40.00%32,94979.88%
NVDA230721P001900002023-06-01 3:43PM EDT190.000.080.050.200.00-1524,61476.56%
NVDA230721P001950002023-06-02 3:11PM EDT195.000.080.070.080.00-304,67770.12%
NVDA230721P002000002023-06-02 3:18PM EDT200.000.100.050.250.00-1329,10773.05%
NVDA230721P002050002023-06-02 3:17PM EDT205.000.090.080.42-0.02-18.18%2065,26775.00%
NVDA230721P002100002023-06-02 12:03PM EDT210.000.100.100.20-0.04-28.57%14068.16%
NVDA230721P002150002023-06-02 3:53PM EDT215.000.270.110.12+0.12+80.00%323,53963.87%
NVDA230721P002200002023-06-02 3:41PM EDT220.000.130.100.15-0.03-18.75%2215,16562.21%
NVDA230721P002250002023-06-02 1:57PM EDT225.000.160.150.17-0.02-11.11%1024,30761.72%
NVDA230721P002300002023-06-02 3:00PM EDT230.000.160.160.17-0.05-23.81%1776,28859.67%
NVDA230721P002350002023-06-02 3:53PM EDT235.000.200.190.52-0.04-16.67%161,99263.48%
NVDA230721P002400002023-06-02 2:05PM EDT240.000.220.220.55-0.08-26.67%146,52761.82%
NVDA230721P002450002023-06-02 2:46PM EDT245.000.250.050.48-0.07-21.87%51,86856.54%
NVDA230721P002500002023-06-02 3:59PM EDT250.000.280.260.55-0.09-24.32%24911,65557.67%
NVDA230721P002550002023-06-02 2:17PM EDT255.000.330.310.45-0.09-21.43%102,15954.93%
NVDA230721P002600002023-06-02 3:51PM EDT260.000.370.340.40-0.14-27.45%665,25952.54%
NVDA230721P002650002023-06-02 2:46PM EDT265.000.440.400.46-0.15-25.42%903,04351.51%
NVDA230721P002700002023-06-02 3:34PM EDT270.000.500.500.60-0.22-30.56%1193,21651.27%
NVDA230721P002750002023-06-02 3:22PM EDT275.000.600.560.62-0.22-26.83%442,01450.07%
NVDA230721P002800002023-06-02 3:55PM EDT280.000.700.670.73-0.24-25.53%2955,28649.22%
NVDA230721P002850002023-06-02 3:43PM EDT285.000.830.820.86-0.30-26.55%116048.41%
NVDA230721P002900002023-06-02 3:57PM EDT290.000.960.961.00-0.37-27.82%2393,42747.51%
NVDA230721P002950002023-06-02 3:39PM EDT295.001.171.141.21-0.42-26.42%2672,06247.00%
NVDA230721P003000002023-06-02 3:58PM EDT300.001.391.401.60-0.47-25.27%1,1307,79247.44%
NVDA230721P003050002023-06-02 3:59PM EDT305.001.641.642.12-0.48-22.64%16193648.10%
NVDA230721P003100002023-06-02 3:59PM EDT310.001.971.962.43-0.54-21.51%3383,02547.23%
NVDA230721P003150002023-06-02 3:57PM EDT315.002.382.312.51-0.67-21.97%1521,68345.12%
NVDA230721P003200002023-06-02 3:59PM EDT320.002.782.753.30-0.65-18.95%5302,62245.98%
NVDA230721P003250002023-06-02 3:59PM EDT325.003.353.303.45-0.70-17.28%2,3321,01243.97%
NVDA230721P003300002023-06-02 3:53PM EDT330.003.983.904.00-0.62-13.48%3402,60243.31%
NVDA230721P003350002023-06-02 3:56PM EDT335.004.654.655.20-0.80-14.68%29698144.43%
NVDA230721P003400002023-06-02 3:59PM EDT340.005.555.456.00-0.65-10.48%3531,57943.90%
NVDA230721P003450002023-06-02 3:59PM EDT345.006.496.407.00-0.68-9.48%3531,45043.63%
NVDA230721P003500002023-06-02 3:59PM EDT350.007.557.507.80-0.68-8.26%9723,39442.60%
NVDA230721P003550002023-06-02 3:51PM EDT355.008.788.708.90-0.74-7.77%32699042.04%
NVDA230721P003600002023-06-02 3:58PM EDT360.0010.059.9510.25-0.90-8.22%6961,53941.77%
NVDA230721P003650002023-06-02 3:59PM EDT365.0011.5911.6012.15-0.89-7.13%23163242.30%
NVDA230721P003700002023-06-02 3:58PM EDT370.0013.2213.2513.45-0.87-6.17%4531,19941.33%
NVDA230721P003750002023-06-02 3:59PM EDT375.0015.0415.1015.30-0.65-4.14%3321,08741.14%
NVDA230721P003800002023-06-02 3:58PM EDT380.0017.0317.0017.30-0.57-3.24%2551,25740.92%
NVDA230721P003850002023-06-02 3:56PM EDT385.0019.3619.3019.50-0.53-2.66%75499040.78%
NVDA230721P003900002023-06-02 3:59PM EDT390.0021.5521.6521.85-0.68-3.06%3717,26840.59%
NVDA230721P003950002023-06-02 3:58PM EDT395.0024.0524.1524.40-0.63-2.55%61844340.47%
NVDA230721P004000002023-06-02 3:52PM EDT400.0026.9926.9027.10-0.21-0.77%4232,25140.31%
NVDA230721P004050002023-06-02 3:42PM EDT405.0030.1029.7530.000.00-12021940.22%
NVDA230721P004100002023-06-02 1:01PM EDT410.0033.5032.8033.15+0.30+0.90%7331240.28%
NVDA230721P004150002023-06-02 2:23PM EDT415.0037.0035.7037.05+2.25+6.47%2713541.41%
NVDA230721P004200002023-06-02 2:49PM EDT420.0039.9439.0540.35+0.74+1.89%2013741.23%
NVDA230721P004250002023-06-02 3:04PM EDT425.0043.6042.2544.05+1.10+2.59%1810941.54%
NVDA230721P004300002023-06-02 2:49PM EDT430.0047.0846.1047.75+0.88+1.90%45541.62%
NVDA230721P004350002023-06-02 3:04PM EDT435.0051.1049.8551.95-2.00-3.77%23642.47%
NVDA230721P004400002023-06-02 10:47AM EDT440.0052.4553.6555.35-0.50-0.94%1013041.46%
NVDA230721P004450002023-06-02 10:44AM EDT445.0056.6557.7059.050.00-22040.77%
NVDA230721P004500002023-06-02 2:28PM EDT450.0063.7562.1563.65+3.42+5.67%1058141.91%
NVDA230721P004550002023-06-01 10:54AM EDT455.0071.4865.5067.450.00-1840.94%
NVDA230721P004600002023-06-01 2:22PM EDT460.0070.0070.1071.65+2.20+3.24%11140.69%
NVDA230721P004650002023-06-02 3:07PM EDT465.0075.7574.4576.30-2.25-2.88%4341.49%
NVDA230721P004700002023-06-02 3:05PM EDT470.0080.8078.6581.10-2.55-3.06%31142.62%
NVDA230721P004750002023-06-02 3:48PM EDT475.0084.6083.5085.80-1.80-2.08%52043.37%
NVDA230721P004800002023-05-25 10:36AM EDT480.00102.4888.0090.800.00-32044.99%
NVDA230721P004850002023-05-31 3:54PM EDT485.00107.0092.7095.600.00-493145.92%
NVDA230721P004900002023-06-01 10:04AM EDT490.00102.0097.1099.950.00-11545.17%
NVDA230721P004950002023-05-25 2:47PM EDT495.00115.20101.95104.550.00--1945.11%
NVDA230721P005000002023-06-01 3:29PM EDT500.00106.15106.60109.100.00-846444.62%
NVDA230721P005050002023-05-26 1:47PM EDT505.00119.13111.40114.100.00-5545.98%
NVDA230721P005200002023-05-31 10:03AM EDT520.00124.24125.90128.700.00-11747.95%
NVDA230721P005400002023-06-02 9:47AM EDT540.00147.00145.60148.10-7.00-4.55%41449.16%
NVDA230721P005500002023-05-31 9:33AM EDT550.00154.15155.30158.250.00-5052.39%