Australia markets open in 2 hours 19 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
124.13+1.85 (+1.51%)
At close: 04:00PM EDT
124.38 +0.25 (+0.20%)
After hours: 05:41PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240119C000050002022-09-23 12:41PM EDT5.00118.50116.60122.350.00-2647146.68%
NVDA240119C000100002022-09-12 11:09AM EDT10.00133.20112.05117.550.00-2242125.29%
NVDA240119C000150002022-09-07 11:12AM EDT15.00121.13107.60112.750.00-263113.18%
NVDA240119C000200002022-09-23 2:23PM EDT20.00105.32103.10108.200.00-269105.52%
NVDA240119C000250002022-09-22 10:18AM EDT25.00104.9298.45103.750.00-21498.36%
NVDA240119C000300002022-09-22 10:18AM EDT30.00100.5594.0099.350.00-236393.34%
NVDA240119C000350002022-09-16 9:44AM EDT35.0094.5089.4095.150.00-101588.70%
NVDA240119C000400002022-09-27 10:59AM EDT40.0090.4085.0590.90+1.82+2.05%2684.94%
NVDA240119C000500002022-09-22 12:57PM EDT50.0082.0076.6582.750.00-24579.16%
NVDA240119C000550002022-09-23 3:42PM EDT55.0076.1272.5578.650.00-463576.27%
NVDA240119C000600002022-09-27 10:23AM EDT60.0073.4668.8574.55+0.20+0.27%432874.10%
NVDA240119C000650002022-09-27 9:47AM EDT65.0070.9364.9571.05+2.93+4.31%13072.48%
NVDA240119C000700002022-09-23 1:18PM EDT70.0064.3061.1067.500.00-213770.60%
NVDA240119C000750002022-09-26 12:00PM EDT75.0060.5557.6563.900.00-110869.06%
NVDA240119C000800002022-09-23 3:28PM EDT80.0057.7054.1057.950.00-10326963.89%
NVDA240119C000850002022-09-23 1:16PM EDT85.0053.7850.7557.250.00-426366.11%
NVDA240119C000900002022-09-27 11:04AM EDT90.0052.6047.7554.00+2.60+5.20%115964.99%
NVDA240119C000950002022-09-23 1:25PM EDT95.0048.3547.1548.350.00-712863.65%
NVDA240119C001000002022-09-27 10:47AM EDT100.0045.8543.5047.25+1.85+4.20%221,09163.78%
NVDA240119C001050002022-09-26 2:37PM EDT105.0041.0039.3545.000.00-627961.87%
NVDA240119C001100002022-09-27 1:26PM EDT110.0038.9536.4542.80+0.31+0.80%231,00661.16%
NVDA240119C001150002022-09-27 10:48AM EDT115.0038.9336.7037.55+2.45+6.72%13823360.35%
NVDA240119C001200002022-09-27 1:29PM EDT120.0034.0034.2535.20+0.20+0.59%499859.54%
NVDA240119C001250002022-09-27 3:12PM EDT125.0032.6231.6032.90+0.87+2.74%3841,04758.41%
NVDA240119C001300002022-09-27 1:27PM EDT130.0030.1029.8530.90+0.34+1.14%172,44258.22%
NVDA240119C001350002022-09-27 2:35PM EDT135.0028.1527.8529.10+0.39+1.40%31,13857.80%
NVDA240119C001400002022-09-27 10:59AM EDT140.0027.7025.9026.95+1.80+6.95%32,62956.94%
NVDA240119C001450002022-09-27 3:13PM EDT145.0024.6421.1525.55+0.78+3.27%141,29554.12%
NVDA240119C001500002022-09-27 3:13PM EDT150.0022.9222.2523.95+0.81+3.66%233,15356.13%
NVDA240119C001550002022-09-27 12:12PM EDT155.0021.0520.4522.15+0.25+1.20%341,47455.26%
NVDA240119C001600002022-09-27 1:50PM EDT160.0019.6516.4020.80+0.25+1.29%333,97852.64%
NVDA240119C001650002022-09-27 3:43PM EDT165.0018.3516.3021.45+0.55+3.09%443,60155.15%
NVDA240119C001700002022-09-27 3:37PM EDT170.0017.1516.9017.60+0.60+3.63%481,77754.17%
NVDA240119C001750002022-09-27 3:43PM EDT175.0015.8512.6016.55+0.45+2.92%1261,65351.11%
NVDA240119C001800002022-09-27 3:55PM EDT180.0014.1014.4015.20-0.76-5.11%721,05553.23%
NVDA240119C001850002022-09-27 3:42PM EDT185.0013.7713.2514.55+0.15+1.10%641,97453.18%
NVDA240119C001900002022-09-27 11:30AM EDT190.0012.9012.3013.40+0.42+3.37%1112,40352.73%
NVDA240119C001950002022-09-27 10:48AM EDT195.0012.0010.9012.70+0.26+2.21%1381,85952.17%
NVDA240119C002000002022-09-27 3:59PM EDT200.0011.1510.5511.50+0.59+5.59%667,53652.03%
NVDA240119C002050002022-09-26 3:33PM EDT205.0010.109.5511.000.00-121,07151.85%
NVDA240119C002100002022-09-27 11:50AM EDT210.009.758.4012.20+0.51+5.52%32,70053.17%
NVDA240119C002150002022-09-27 3:33PM EDT215.008.758.709.30-0.05-0.57%32,58951.66%
NVDA240119C002200002022-09-27 11:14AM EDT220.008.756.658.55+0.61+7.49%333,37651.85%
NVDA240119C002250002022-09-27 2:44PM EDT225.008.007.008.35+0.65+8.84%153,19051.00%
NVDA240119C002300002022-09-27 3:22PM EDT230.007.155.907.35+0.30+4.38%263,94051.32%
NVDA240119C002350002022-09-26 3:15PM EDT235.006.634.157.000.00-6385651.52%
NVDA240119C002400002022-09-27 2:07PM EDT240.006.156.056.35+0.15+2.50%643,08050.54%
NVDA240119C002450002022-09-27 12:58PM EDT245.005.755.656.00+0.20+3.60%688250.54%
NVDA240119C002500002022-09-27 3:24PM EDT250.005.405.255.65+0.25+4.85%616,95050.46%
NVDA240119C002550002022-09-26 1:03PM EDT255.004.854.905.250.00-5777850.32%
NVDA240119C002600002022-09-27 2:24PM EDT260.004.604.555.05+0.05+1.10%33,39350.39%
NVDA240119C002650002022-09-26 1:00PM EDT265.004.254.254.550.00-1374850.04%
NVDA240119C002700002022-09-26 1:29PM EDT270.003.953.954.300.00-21,27250.00%
NVDA240119C002750002022-09-27 9:30AM EDT275.003.882.464.10+0.13+3.47%101,29650.70%
NVDA240119C002800002022-09-26 11:23AM EDT280.003.703.303.700.00-172,64150.15%
NVDA240119C002850002022-09-27 3:00PM EDT285.003.422.703.55-0.23-6.30%184950.37%
NVDA240119C002900002022-09-27 3:48PM EDT290.003.103.054.90-0.10-3.13%11,75652.50%
NVDA240119C002950002022-09-27 1:56PM EDT295.002.832.233.15-0.32-10.16%21,43150.35%
NVDA240119C003000002022-09-27 3:27PM EDT300.002.752.562.95+0.16+6.18%91815,69750.27%
NVDA240119C003050002022-09-27 11:35AM EDT305.002.751.732.93-0.05-1.79%1011,11850.84%
NVDA240119C003100002022-09-23 1:21PM EDT310.002.491.952.670.00-52,28350.45%
NVDA240119C003200002022-09-27 11:52AM EDT320.002.221.762.48+0.02+0.91%53,84850.87%
NVDA240119C003250002022-09-26 9:32AM EDT325.002.161.512.310.00-62,51750.72%
NVDA240119C003300002022-09-23 3:19PM EDT330.002.001.802.860.00-392951.38%
NVDA240119C003400002022-09-26 3:00PM EDT340.001.941.192.640.00-52,63250.51%
NVDA240119C003500002022-09-27 3:58PM EDT350.001.551.501.78+0.05+3.33%1464,22450.10%
NVDA240119C003600002022-09-27 10:33AM EDT360.001.410.961.64-0.27-16.07%51,08051.10%
NVDA240119C003700002022-09-23 11:08AM EDT370.001.350.632.130.00-458350.51%
NVDA240119C003750002022-09-27 10:33AM EDT375.001.180.001.40-0.07-5.60%578251.10%
NVDA240119C003800002022-09-22 2:54PM EDT380.001.200.572.000.00-201,55150.81%
NVDA240119C003900002022-09-27 12:51PM EDT390.001.250.971.17+0.09+7.76%290150.17%
NVDA240119C004000002022-09-27 3:06PM EDT400.000.970.901.05+0.07+7.78%387,13250.27%
NVDA240119C004100002022-09-21 11:32AM EDT410.001.120.441.690.00-247151.78%
NVDA240119C004200002022-09-26 3:21PM EDT420.001.050.401.610.00-135552.11%
NVDA240119C004250002022-09-26 10:17AM EDT425.000.800.401.570.00-1383952.33%
NVDA240119C004300002022-09-23 2:58PM EDT430.000.970.501.350.00-211352.21%
NVDA240119C004400002022-09-26 1:09PM EDT440.000.670.630.870.00-711,01351.34%
NVDA240119C004500002022-09-27 10:29AM EDT450.000.660.520.76+0.01+1.54%242,03450.90%
NVDA240119C004600002022-09-27 3:59PM EDT460.000.610.420.62-0.10-14.08%165750.15%
NVDA240119C004700002022-09-08 3:47PM EDT470.000.700.281.600.00-228855.18%
NVDA240119C004750002022-09-22 11:15AM EDT475.000.500.271.500.00-158355.03%
NVDA240119C004800002022-09-22 10:21AM EDT480.000.620.320.570.00-168050.42%
NVDA240119C004900002022-09-23 9:31AM EDT490.000.720.431.000.00-139354.33%
NVDA240119C005000002022-09-27 9:37AM EDT500.000.450.400.58-0.01-2.17%205,00752.25%
NVDA240119C005200002022-09-26 9:31AM EDT520.000.890.241.390.00-433357.18%
NVDA240119C005400002022-09-26 9:31AM EDT540.000.830.230.360.00-446951.29%
NVDA240119C005600002022-09-26 3:24PM EDT560.000.310.170.650.00-149254.39%
NVDA240119C005800002022-09-27 10:09AM EDT580.000.400.170.38+0.08+25.00%31,10052.88%
NVDA240119C006000002022-09-27 2:02PM EDT600.000.250.210.40-0.05-16.67%1510,40454.44%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240119P000050002022-08-10 9:30AM EDT5.004.950.000.000.00-21650.00%
NVDA240119P000100002022-09-20 12:29PM EDT10.000.070.010.140.00-2889.45%
NVDA240119P000150002022-09-16 1:48PM EDT15.000.130.010.220.00-163578.61%
NVDA240119P000200002022-09-26 9:45AM EDT20.000.310.120.510.00-17878.08%
NVDA240119P000250002022-09-26 9:50AM EDT25.000.500.210.780.00-242773.83%
NVDA240119P000300002022-09-26 9:45AM EDT30.000.750.571.100.00-145272.22%
NVDA240119P000350002022-09-27 9:37AM EDT35.000.900.881.09-0.12-11.76%31,75166.87%
NVDA240119P000400002022-09-27 9:44AM EDT40.001.351.012.09-0.11-7.53%933166.54%
NVDA240119P000450002022-09-26 11:17AM EDT45.001.901.702.020.00-174062.90%
NVDA240119P000500002022-09-26 2:04PM EDT50.002.301.712.90-0.09-3.77%12,07060.30%
NVDA240119P000550002022-09-23 12:56PM EDT55.002.402.403.900.00-102,35859.88%
NVDA240119P000600002022-09-27 2:22PM EDT60.004.203.304.50+0.20+5.00%17,43758.24%
NVDA240119P000650002022-09-27 2:01PM EDT65.004.554.555.95-0.50-9.90%142,52558.78%
NVDA240119P000700002022-09-27 3:40PM EDT70.006.255.956.30+0.02+0.32%3033,27956.79%
NVDA240119P000750002022-09-27 3:40PM EDT75.007.457.107.50+0.35+4.93%1432,90055.60%
NVDA240119P000800002022-09-27 3:02PM EDT80.008.808.509.15+0.14+1.62%152,90955.13%
NVDA240119P000850002022-09-27 2:31PM EDT85.0010.2610.0010.45-0.09-0.87%81,33253.92%
NVDA240119P000900002022-09-27 10:34AM EDT90.0011.3210.0013.55-0.38-3.25%902,08052.81%
NVDA240119P000950002022-09-27 10:26AM EDT95.0013.0512.3013.75-0.60-4.40%234,13850.75%
NVDA240119P001000002022-09-27 1:30PM EDT100.0015.6115.2516.65-0.34-2.13%168,79052.22%
NVDA240119P001050002022-09-27 1:28PM EDT105.0017.6517.2518.700.00-121,23651.32%
NVDA240119P001100002022-09-27 11:10AM EDT110.0018.6919.2519.80-1.35-6.74%6772,32449.78%
NVDA240119P001150002022-09-27 3:36PM EDT115.0022.1520.9022.55+0.51+2.36%51,10849.83%
NVDA240119P001200002022-09-27 12:30PM EDT120.0024.7023.9024.80+0.05+0.20%562,82048.66%
NVDA240119P001250002022-09-27 2:16PM EDT125.0027.2524.3527.35-0.50-1.80%3421,64047.84%
NVDA240119P001300002022-09-27 1:55PM EDT130.0029.7529.3030.15+0.06+0.20%735,86847.24%
NVDA240119P001350002022-09-27 2:05PM EDT135.0032.8031.5032.85+0.15+0.46%417,86546.25%
NVDA240119P001400002022-09-27 3:16PM EDT140.0035.2733.4535.85-0.30-0.84%134,45145.58%
NVDA240119P001450002022-09-27 2:05PM EDT145.0038.8537.9539.35+0.11+0.28%402,48045.58%
NVDA240119P001500002022-09-27 2:29PM EDT150.0042.1040.8042.15-0.50-1.17%2010,04744.14%
NVDA240119P001550002022-09-26 12:46PM EDT155.0045.6544.6545.700.00-22,51743.82%
NVDA240119P001600002022-09-27 1:51PM EDT160.0048.5047.9549.10-0.55-1.12%206,26043.04%
NVDA240119P001650002022-09-27 9:48AM EDT165.0050.8851.4553.30+4.78+10.37%24,44043.55%
NVDA240119P001700002022-09-27 11:42AM EDT170.0054.6655.3556.20-1.79-3.17%108,85341.43%
NVDA240119P001750002022-09-27 2:31PM EDT175.0060.2356.2560.55+0.67+1.12%13,96841.88%
NVDA240119P001800002022-09-27 11:46AM EDT180.0062.5263.0564.30-1.20-1.88%186,55640.99%
NVDA240119P001850002022-09-23 2:52PM EDT185.0068.3965.2070.550.00-61,99545.08%
NVDA240119P001900002022-09-27 2:55PM EDT190.0071.4570.0573.40-0.67-0.93%503,76742.08%
NVDA240119P001950002022-09-27 11:05AM EDT195.0074.0072.9078.70-0.35-0.47%201,84644.11%
NVDA240119P002000002022-09-27 2:50PM EDT200.0079.7578.8582.35-0.84-1.04%638,65342.42%
NVDA240119P002050002022-09-27 2:51PM EDT205.0084.6381.6587.20-0.77-0.90%201,02743.32%
NVDA240119P002100002022-09-27 1:47PM EDT210.0088.1086.2591.60-1.18-1.32%103,35043.08%
NVDA240119P002150002022-09-26 2:49PM EDT215.0093.6090.9095.900.00-51,40342.44%
NVDA240119P002200002022-09-26 2:43PM EDT220.0098.9895.4599.950.00-337,54440.94%
NVDA240119P002250002022-09-23 1:50PM EDT225.00103.05100.30102.750.00-190534.55%
NVDA240119P002300002022-09-27 2:51PM EDT230.00106.68104.75108.20-1.67-1.54%203,11337.23%
NVDA240119P002350002022-09-27 1:47PM EDT235.00114.10109.40114.65+1.43+1.27%111,02243.02%
NVDA240119P002400002022-09-27 10:22AM EDT240.00115.00114.15119.35-2.37-2.02%91,57043.02%
NVDA240119P002450002022-09-27 2:39PM EDT245.00121.28118.65124.50+0.18+0.15%460344.39%
NVDA240119P002500002022-09-27 3:07PM EDT250.00126.80125.55129.45+2.36+1.90%265,54045.10%
NVDA240119P002550002022-09-23 11:10AM EDT255.00129.71128.10134.400.00-1020445.79%
NVDA240119P002600002022-09-27 10:07AM EDT260.00134.70132.80139.50-2.65-1.93%11,74346.94%
NVDA240119P002650002022-09-22 3:27PM EDT265.00139.16137.65144.450.00-321047.58%
NVDA240119P002700002022-09-23 9:53AM EDT270.00145.90144.15149.100.00-172947.17%
NVDA240119P002750002022-09-26 12:05PM EDT275.00151.50149.70154.250.00-260148.45%
NVDA240119P002800002022-09-23 1:47PM EDT280.00156.50152.05159.800.00-65951.03%
NVDA240119P002850002022-09-16 3:39PM EDT285.00154.04157.00164.850.00-1551.92%
NVDA240119P002900002022-09-22 9:47AM EDT290.00161.35161.85169.950.00-1052.97%
NVDA240119P002950002022-09-23 9:30AM EDT295.00170.52166.85175.000.00-2153.83%
NVDA240119P003000002022-09-27 3:07PM EDT300.00176.62171.90179.35+0.02+0.01%143652.34%
NVDA240119P003050002022-09-07 2:30PM EDT305.00172.35177.05185.100.00-152055.52%
NVDA240119P003100002022-09-21 3:22PM EDT310.00175.60182.10190.050.00-1,9501,00056.02%
NVDA240119P003200002022-09-01 10:06AM EDT320.00182.15191.90200.050.00-1257.31%
NVDA240119P003250002022-09-23 12:05PM EDT325.00201.16197.00205.050.00-2057.93%
NVDA240119P003300002022-09-12 9:34AM EDT330.00185.60201.85210.050.00-1058.55%
NVDA240119P003400002022-09-22 11:56AM EDT340.00214.05212.00220.100.00-1159.90%
NVDA240119P003500002022-09-23 11:59AM EDT350.00227.20221.85230.000.00-20760.71%
NVDA240119P003600002022-09-23 11:58AM EDT360.00237.19232.05240.050.00-2061.98%
NVDA240119P003700002022-09-23 12:24PM EDT370.00246.78242.05250.050.00-20063.04%
NVDA240119P003750002022-09-23 12:13PM EDT375.00251.13246.85254.850.00-208062.87%
NVDA240119P003800002022-09-23 12:30PM EDT380.00257.70251.85260.100.00-96664.25%
NVDA240119P003900002022-09-23 12:36PM EDT390.00267.52261.85270.050.00-46065.07%
NVDA240119P004000002022-09-26 9:34AM EDT400.00274.00271.85280.000.00-1365.86%
NVDA240119P004100002022-06-16 2:47PM EDT410.00254.78247.50257.000.00-100.00%
NVDA240119P004200002022-06-17 12:08PM EDT420.00263.40254.85263.050.00-200.00%
NVDA240119P004250002022-06-10 9:35AM EDT425.00251.78262.45270.450.00-100.00%
NVDA240119P004300002022-09-27 12:42PM EDT430.00306.98302.05310.05+51.90+20.35%2068.76%
NVDA240119P004400002022-09-21 9:52AM EDT440.00306.70311.85320.100.00-2069.79%
NVDA240119P004500002022-06-29 12:43PM EDT450.00296.45264.40272.450.00-200.00%
NVDA240119P004600002022-09-09 9:57AM EDT460.00317.07331.85339.950.00-1070.90%
NVDA240119P004700002022-08-02 1:53PM EDT470.00285.05331.15338.400.00-100.00%
NVDA240119P004750002022-09-26 11:21AM EDT475.00351.20346.85355.100.00-2072.62%
NVDA240119P004800002022-06-28 12:11PM EDT480.00318.94296.25304.250.00-400.00%
NVDA240119P004900002022-09-16 2:24PM EDT490.00359.50361.95370.000.00-1073.39%
NVDA240119P005000002022-09-23 1:11PM EDT500.00376.07372.10380.100.00-1874.49%
NVDA240119P005200002022-06-29 10:26AM EDT520.00365.24336.90344.700.00-110.00%
NVDA240119P005400002022-09-22 3:47PM EDT540.00413.76412.25419.950.00-2051.42%
NVDA240119P005600002022-09-26 11:21AM EDT560.00436.24431.90440.000.00-2078.17%
NVDA240119P005800002022-07-29 2:08PM EDT580.00398.52412.50422.500.00-100.00%
NVDA240119P006000002022-09-27 12:42PM EDT600.00477.02472.05480.05+12.12+2.61%21553.47%