Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
171.26+9.01 (+5.55%)
At close: 04:00PM EDT
171.50 +0.24 (+0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230915C000600002022-06-23 2:26PM EDT60.00105.00112.25118.950.00-2477.31%
NVDA230915C000650002022-06-23 12:34PM EDT65.00101.55108.15114.450.00-26475.34%
NVDA230915C000700002022-06-23 11:39AM EDT70.0098.55103.85110.350.00-22573.68%
NVDA230915C000800002022-06-22 1:48PM EDT80.0093.4595.30102.100.00-142469.95%
NVDA230915C000850002022-06-22 1:47PM EDT85.0089.4091.4096.500.00-181266.24%
NVDA230915C000900002022-06-23 11:40AM EDT90.0082.2587.5094.000.00-62867.22%
NVDA230915C000950002022-06-24 9:42AM EDT95.0082.1083.4588.05+3.70+4.72%22662.92%
NVDA230915C001000002022-06-24 10:28AM EDT100.0081.0879.5584.20+4.48+5.85%24361.71%
NVDA230915C001050002022-06-24 9:58AM EDT105.0074.5575.9580.65+4.90+7.04%21761.06%
NVDA230915C001100002022-06-24 10:53AM EDT110.0073.9072.3576.80+6.05+8.92%413959.89%
NVDA230915C001150002022-06-24 3:08PM EDT115.0071.0568.7573.50+7.75+12.24%35659.16%
NVDA230915C001200002022-06-23 1:50PM EDT120.0059.3063.9069.850.00-22956.72%
NVDA230915C001250002022-06-24 3:08PM EDT125.0064.3760.5566.75+7.77+13.73%34456.19%
NVDA230915C001300002022-06-23 10:16AM EDT130.0055.0557.5063.700.00-21555.79%
NVDA230915C001350002022-06-23 1:39PM EDT135.0050.0554.4060.750.00-2355.26%
NVDA230915C001400002022-06-24 10:28AM EDT140.0054.5751.5557.85+2.57+4.94%4354.83%
NVDA230915C001450002022-06-23 3:20PM EDT145.0045.6549.1054.800.00-23954.44%
NVDA230915C001500002022-06-23 11:31AM EDT150.0044.4746.2052.550.00-65254.16%
NVDA230915C001550002022-06-22 1:27PM EDT155.0043.6543.7050.100.00-41453.89%
NVDA230915C001600002022-06-24 10:17AM EDT160.0042.5041.1547.75+3.00+7.59%12953.51%
NVDA230915C001650002022-06-24 3:27PM EDT165.0041.0038.8043.65+0.40+0.99%22751.91%
NVDA230915C001700002022-06-24 3:59PM EDT170.0040.1036.5543.35+6.05+17.77%113852.93%
NVDA230915C001750002022-06-22 10:25AM EDT175.0036.1534.3539.050.00-23351.09%
NVDA230915C001800002022-06-24 1:31PM EDT180.0033.6531.3036.85+4.46+15.28%148150.01%
NVDA230915C001850002022-06-24 3:48PM EDT185.0032.2529.3535.10+1.58+5.15%29353.71%
NVDA230915C001900002022-06-21 1:45PM EDT190.0031.0027.2033.400.00-1018453.62%
NVDA230915C001950002022-06-22 11:26AM EDT195.0029.2925.8031.500.00-38053.16%
NVDA230915C002000002022-06-24 3:12PM EDT200.0026.9024.3529.80+3.90+16.96%421052.87%
NVDA230915C002050002022-06-24 2:25PM EDT205.0025.0222.5528.25+3.67+17.19%23852.68%
NVDA230915C002100002022-06-23 3:58PM EDT210.0020.9520.9026.400.00-810952.00%
NVDA230915C002150002022-06-23 11:06AM EDT215.0020.4119.9024.800.00-23151.56%
NVDA230915C002200002022-06-24 1:26PM EDT220.0021.9019.6522.60+3.30+17.74%550050.22%
NVDA230915C002250002022-06-23 10:28AM EDT225.0017.8017.0521.100.00-313349.73%
NVDA230915C002300002022-06-24 11:26AM EDT230.0017.9515.7521.30+2.30+14.70%41451.46%
NVDA230915C002350002022-06-24 3:59PM EDT235.0018.0014.8019.25+3.00+20.00%118450.06%
NVDA230915C002400002022-06-23 2:10PM EDT240.0012.9613.3518.150.00-109149.87%
NVDA230915C002450002022-06-13 9:36AM EDT245.0014.9211.7017.250.00-3549.88%
NVDA230915C002500002022-06-24 10:29AM EDT250.0015.9511.5516.20+3.93+32.70%17749.62%
NVDA230915C002550002022-06-23 2:38PM EDT255.0011.3511.2015.250.00-12610149.42%
NVDA230915C002600002022-06-24 10:02AM EDT260.0012.1511.1514.50+1.05+9.46%120549.45%
NVDA230915C002650002022-06-24 3:45PM EDT265.0011.8010.7013.650.00-413949.27%
NVDA230915C002700002022-06-23 2:47PM EDT270.009.157.2513.050.00-23249.41%
NVDA230915C002750002022-06-24 2:02PM EDT275.0010.456.3512.65-0.35-3.24%1012749.81%
NVDA230915C002800002022-06-22 3:42PM EDT280.009.685.8511.900.00-104849.61%
NVDA230915C002850002022-06-13 10:59AM EDT285.007.255.8011.250.00-15849.51%
NVDA230915C002900002022-06-22 2:05PM EDT290.008.235.8010.950.00-25649.94%
NVDA230915C002950002022-06-21 2:21PM EDT295.008.145.6010.450.00-15511049.99%
NVDA230915C003000002022-06-24 2:18PM EDT300.007.365.359.95+0.76+11.52%424350.00%
NVDA230915C003050002022-06-22 10:01AM EDT305.006.755.359.650.00-636050.32%
NVDA230915C003100002022-06-21 11:35AM EDT310.007.253.557.400.00-1119046.97%
NVDA230915C003150002022-06-21 10:47AM EDT315.006.653.459.000.00-27850.77%
NVDA230915C003200002022-06-24 3:46PM EDT320.006.004.007.15+0.90+17.65%129348.01%
NVDA230915C003250002022-06-22 12:45PM EDT325.005.303.406.500.00-183547.41%
NVDA230915C003300002022-06-13 3:51PM EDT330.004.811.548.150.00-1034251.44%
NVDA230915C003350002022-06-01 3:42PM EDT335.009.251.287.850.00-223951.58%
NVDA230915C003400002022-06-24 9:59AM EDT340.004.231.097.60+0.38+9.87%220651.78%
NVDA230915C003450002022-06-13 12:57PM EDT345.004.201.106.450.00-191150.07%
NVDA230915C003500002022-06-24 1:21PM EDT350.004.300.667.15+0.80+22.86%122352.21%
NVDA230915C003550002022-06-16 1:16PM EDT355.003.600.544.950.00-26747.93%
NVDA230915C003600002022-06-21 3:49PM EDT360.003.761.266.950.00-111053.08%
NVDA230915C003650002022-06-16 12:30PM EDT365.003.670.244.400.00-215247.74%
NVDA230915C003700002022-06-16 1:49PM EDT370.002.650.616.750.00-217053.89%
NVDA230915C003750002022-06-16 1:16PM EDT375.002.970.656.600.00-21,78854.16%
NVDA230915C003800002022-06-14 9:48AM EDT380.003.780.573.850.00-15612347.94%
NVDA230915C003850002022-06-24 3:17PM EDT385.002.682.005.50-0.10-3.60%2221852.79%
NVDA230915C003900002022-06-23 10:33AM EDT390.002.602.013.950.00-171,47949.30%
NVDA230915C003950002022-06-10 9:31AM EDT395.003.520.075.850.00-122254.73%
NVDA230915C004000002022-06-23 12:01PM EDT400.002.161.753.150.00-218647.93%
NVDA230915C004050002022-06-06 9:41AM EDT405.005.830.035.500.00-61054.96%
NVDA230915C004100002022-06-06 9:53AM EDT410.005.190.475.350.00-22855.11%
NVDA230915C004150002022-06-22 3:46PM EDT415.002.121.424.400.00-419253.13%
NVDA230915C004200002022-06-23 9:45AM EDT420.001.850.355.000.00-176355.23%
NVDA230915C004250002022-06-23 3:43PM EDT425.001.781.414.800.00-21,33250.19%
NVDA230915C004300002022-06-14 9:39AM EDT430.002.670.084.600.00-1272755.13%
NVDA230915C004350002022-06-24 9:56AM EDT435.001.740.064.45+0.01+0.58%62,95955.19%
NVDA230915C004400002022-06-24 3:17PM EDT440.001.581.202.23+0.06+3.95%416,55248.32%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230915P000600002022-06-24 3:11PM EDT60.002.131.522.95-0.20-8.58%5291,87764.95%
NVDA230915P000650002022-06-24 3:08PM EDT65.002.562.225.15-0.39-13.22%6420168.79%
NVDA230915P000700002022-06-08 2:08PM EDT70.002.632.505.750.00-31,58866.25%
NVDA230915P000750002022-06-23 9:45AM EDT75.003.383.306.100.00-151,26464.29%
NVDA230915P000800002022-06-22 1:31PM EDT80.004.754.156.750.00-239562.93%
NVDA230915P000850002022-06-23 1:41PM EDT85.006.004.657.200.00-811,07560.46%
NVDA230915P000900002022-06-24 3:11PM EDT90.005.914.858.65-0.59-9.08%562,53259.12%
NVDA230915P000950002022-06-24 3:16PM EDT95.006.805.907.65-0.77-10.17%15357755.31%
NVDA230915P001000002022-06-24 2:39PM EDT100.007.816.859.35-0.99-11.25%2038055.25%
NVDA230915P001050002022-06-24 3:49PM EDT105.008.817.6011.90-1.38-13.54%4114455.66%
NVDA230915P001100002022-06-22 3:12PM EDT110.0010.707.3513.150.00-120153.09%
NVDA230915P001150002022-06-22 1:29PM EDT115.0012.4010.2012.000.00-69451.31%
NVDA230915P001200002022-06-24 2:18PM EDT120.0012.8011.7013.15-1.80-12.33%215550.44%
NVDA230915P001250002022-06-22 1:06PM EDT125.0014.3713.2014.75-1.18-7.59%113751.30%
NVDA230915P001300002022-06-22 11:41AM EDT130.0017.0514.8519.300.00-217851.82%
NVDA230915P001350002022-06-24 10:48AM EDT135.0017.6416.7518.00-0.81-4.39%514049.69%
NVDA230915P001400002022-06-21 10:54AM EDT140.0019.7617.2020.85-0.11-0.55%451750.66%
NVDA230915P001450002022-06-23 2:29PM EDT145.0024.3519.4024.250.00-69952.22%
NVDA230915P001500002022-06-24 3:56PM EDT150.0023.0021.7526.35-3.30-12.55%91,39251.52%
NVDA230915P001550002022-06-24 1:07PM EDT155.0024.1024.2528.65-3.10-11.40%123750.99%
NVDA230915P001600002022-06-24 2:28PM EDT160.0027.7826.6530.85-4.70-14.47%31,82650.18%
NVDA230915P001650002022-06-21 3:59PM EDT165.0031.8527.7533.350.00-1429949.67%
NVDA230915P001700002022-06-24 2:20PM EDT170.0033.3830.1535.90-3.75-10.10%461349.10%
NVDA230915P001750002022-06-24 1:47PM EDT175.0036.3032.9538.85-3.58-8.98%3610648.95%
NVDA230915P001800002022-06-23 9:53AM EDT180.0039.0435.6041.75-4.36-10.05%25748.61%
NVDA230915P001850002022-06-23 3:23PM EDT185.0045.8538.6044.900.00-21948.47%
NVDA230915P001900002022-06-24 3:57PM EDT190.0043.9541.6045.35-2.95-6.29%468544.64%
NVDA230915P001950002022-06-23 3:57PM EDT195.0051.7244.9550.350.00-16246.72%
NVDA230915P002000002022-06-24 12:37PM EDT200.0050.8349.5054.45-4.17-7.58%54347.49%
NVDA230915P002050002022-06-24 3:00PM EDT205.0054.1551.8057.60-6.05-10.05%3033946.90%
NVDA230915P002100002022-06-24 3:16PM EDT210.0057.5555.1559.90-4.35-7.03%44745.06%
NVDA230915P002150002022-06-24 11:06AM EDT215.0060.6558.9563.35-7.15-10.55%210644.64%
NVDA230915P002200002022-06-24 2:12PM EDT220.0065.4062.4566.15-4.20-6.03%266743.21%
NVDA230915P002250002022-06-24 11:29AM EDT225.0068.6566.4070.75-0.90-1.29%211444.16%
NVDA230915P002300002022-06-24 12:03PM EDT230.0072.5070.1574.45-3.25-4.29%107543.77%
NVDA230915P002350002022-05-27 2:15PM EDT235.0068.0972.5078.350.00-36043.56%
NVDA230915P002400002022-06-24 12:03PM EDT240.0080.7076.3082.80-0.10-0.12%203344.07%
NVDA230915P002450002022-06-08 12:15PM EDT245.0073.3080.4586.800.00-4343.84%
NVDA230915P002500002022-06-24 12:03PM EDT250.0089.2884.6091.15-10.98-10.95%10444.06%
NVDA230915P002550002022-06-10 11:41AM EDT255.0094.1789.0095.150.00-11443.67%
NVDA230915P002600002022-06-10 1:50PM EDT260.0096.5593.2599.450.00-13943.66%
NVDA230915P002650002022-06-09 9:30AM EDT265.0091.8797.55103.750.00-32043.58%
NVDA230915P002700002022-06-24 1:53PM EDT270.00105.45102.05108.00+8.33+8.58%2443.34%
NVDA230915P002750002022-06-22 9:30AM EDT275.00116.08106.50112.900.00-21644.15%
NVDA230915P002800002022-06-23 11:39AM EDT280.00120.60111.00115.850.00-11741.41%
NVDA230915P002850002022-06-24 11:28AM EDT285.00119.35115.70120.35-3.05-2.49%14441.34%
NVDA230915P002900002022-05-23 12:16PM EDT290.00126.75125.90131.100.00-404152.30%
NVDA230915P002950002022-06-23 9:36AM EDT295.00133.20124.90129.500.00-15041.32%
NVDA230915P003000002022-04-25 12:30PM EDT300.00115.85130.00139.500.00--451.45%
NVDA230915P003050002022-06-13 2:55PM EDT305.00148.35134.50138.950.00-74741.73%
NVDA230915P003100002022-06-15 12:21PM EDT310.00148.00138.95143.650.00-31441.81%
NVDA230915P003200002022-06-06 9:42AM EDT320.00133.33148.60153.100.00-4241.96%
NVDA230915P003250002022-05-25 2:04PM EDT325.00160.19151.45158.150.00-1242.78%
NVDA230915P003300002022-05-16 12:09AM EDT330.00163.96158.25164.450.00--2046.51%
NVDA230915P003450002022-05-26 12:23PM EDT345.00167.15171.25177.800.00--544.53%
NVDA230915P003500002022-05-25 2:04PM EDT350.00184.11176.20182.750.00-11245.02%
NVDA230915P003550002022-05-25 1:10PM EDT355.00189.80181.15187.700.00-5045.50%
NVDA230915P003650002022-05-19 3:38PM EDT365.00194.00202.50209.200.00--063.55%
NVDA230915P003700002022-05-26 11:10AM EDT370.00195.19195.90202.550.00--046.85%
NVDA230915P003750002022-05-18 2:52PM EDT375.00206.45212.70219.200.00--065.02%
NVDA230915P003800002022-05-25 1:10PM EDT380.00214.30205.90212.350.00-5047.39%
NVDA230915P003850002022-06-14 11:16AM EDT385.00232.09210.90217.350.00-1047.93%
NVDA230915P003900002022-06-14 10:40AM EDT390.00232.11215.85222.400.00-7048.61%
NVDA230915P003950002022-06-17 10:05AM EDT395.00237.30220.85227.400.00-1049.13%
NVDA230915P004000002022-06-13 9:34AM EDT400.00237.75225.90232.350.00-2049.50%
NVDA230915P004200002022-06-22 12:42PM EDT420.00255.85245.85252.400.00-21051.64%
NVDA230915P004300002022-05-18 2:52PM EDT430.00260.71267.40274.050.00--070.99%
NVDA230915P004400002022-06-24 11:25AM EDT440.00271.70265.85272.55-7.90-2.83%2053.96%