Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
211.00-6.09 (-2.81%)
At close: 04:00PM EST
210.75 -0.25 (-0.12%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240119C000050002023-01-31 12:37PM EST5.00189.60202.00211.000.00-2104202.34%
NVDA240119C000100002022-12-16 2:55PM EST10.00157.05156.20163.050.00-32470.00%
NVDA240119C000150002023-02-03 9:30AM EST15.00195.25192.00201.00+49.25+33.73%163133.79%
NVDA240119C000200002023-01-04 3:43PM EST20.00127.00187.50196.500.00-272133.06%
NVDA240119C000250002022-12-08 1:31PM EST25.00147.00123.05127.000.00-2150.00%
NVDA240119C000300002023-02-02 1:18PM EST30.00188.00178.00187.000.00-1364117.68%
NVDA240119C000350002022-12-01 2:13PM EST35.00139.05110.80116.000.00-3250.00%
NVDA240119C000400002023-01-27 1:53PM EST40.00166.95168.50178.000.00-17108.94%
NVDA240119C000450002022-12-27 11:48AM EST45.00104.15153.25157.950.00-570.00%
NVDA240119C000500002023-02-02 9:30AM EST50.00155.00159.00168.500.00-14898.90%
NVDA240119C000550002022-11-22 2:12PM EST55.00108.53100.75105.550.00-2450.00%
NVDA240119C000600002023-02-02 1:17PM EST60.00160.00150.00159.000.00-133792.15%
NVDA240119C000650002023-01-27 3:10PM EST65.00144.55145.05154.500.00-18088.35%
NVDA240119C000700002023-02-02 12:32PM EST70.00149.93141.00150.000.00-26040187.23%
NVDA240119C000750002022-12-16 11:47AM EST75.0097.9698.25102.250.00-11310.00%
NVDA240119C000800002023-02-02 12:33PM EST80.00140.80132.00141.000.00-3448282.29%
NVDA240119C000850002022-12-22 1:42PM EST85.0075.8895.50105.000.00-46110.00%
NVDA240119C000900002023-01-30 1:52PM EST90.00111.39123.00132.000.00-868277.43%
NVDA240119C000950002023-02-01 3:30PM EST95.00120.46118.60128.000.00-159976.08%
NVDA240119C001000002023-02-03 1:24PM EST100.00120.50118.65123.50-1.73-1.42%91,77680.69%
NVDA240119C001050002023-02-03 10:21AM EST105.00119.36110.20118.95+13.51+12.76%241472.10%
NVDA240119C001100002023-02-03 2:05PM EST110.00111.00106.00115.00-4.60-3.98%32,65570.88%
NVDA240119C001150002023-02-03 2:06PM EST115.00106.95102.00111.00+11.95+12.58%41,18869.75%
NVDA240119C001200002023-02-03 12:42PM EST120.00106.8098.00107.00+1.80+1.71%63,38868.51%
NVDA240119C001250002023-02-03 11:45AM EST125.00102.8894.00103.00+0.88+0.86%92,32867.18%
NVDA240119C001300002023-02-03 12:38PM EST130.0099.1090.9596.85+0.75+0.76%402,01064.47%
NVDA240119C001350002023-02-03 12:32PM EST135.0094.9689.3091.25+3.51+3.84%41,17263.84%
NVDA240119C001400002023-02-03 2:49PM EST140.0087.4685.4587.95-4.16-4.54%1653,22163.17%
NVDA240119C001450002023-02-03 12:54PM EST145.0086.7179.8085.60-0.77-0.88%91,71161.57%
NVDA240119C001500002023-02-03 3:48PM EST150.0079.6078.5581.50-3.75-4.50%6995,22562.29%
NVDA240119C001550002023-02-03 11:26AM EST155.0079.9073.3577.05+1.55+1.98%603,05559.11%
NVDA240119C001600002023-02-03 1:52PM EST160.0073.7569.4574.45-1.75-2.32%655,84458.59%
NVDA240119C001650002023-02-03 1:12PM EST165.0071.0067.0072.00-3.06-4.13%487,81359.19%
NVDA240119C001700002023-02-03 3:02PM EST170.0066.1763.0066.80-4.33-6.14%124,15656.34%
NVDA240119C001750002023-02-03 1:04PM EST175.0065.2061.3066.25-3.55-5.16%32,68758.62%
NVDA240119C001800002023-02-03 3:52PM EST180.0059.8257.3560.45-3.28-5.20%923,07455.28%
NVDA240119C001850002023-02-03 3:17PM EST185.0057.3056.2557.75-1.95-3.29%283,31856.11%
NVDA240119C001900002023-02-03 3:57PM EST190.0054.3553.2057.25-3.65-6.29%364,26256.93%
NVDA240119C001950002023-02-03 3:50PM EST195.0050.9350.4052.90-2.50-4.68%293,81955.21%
NVDA240119C002000002023-02-03 3:51PM EST200.0048.4547.4549.30-3.41-6.58%7611,88153.82%
NVDA240119C002050002023-02-03 2:19PM EST205.0046.8044.3046.75-2.90-5.84%221,66752.90%
NVDA240119C002100002023-02-03 3:58PM EST210.0044.2043.0544.20-3.14-6.63%3774,10153.09%
NVDA240119C002150002023-02-03 2:56PM EST215.0041.4040.3042.10-2.52-5.74%393,37052.52%
NVDA240119C002200002023-02-03 3:06PM EST220.0038.9237.6539.95-3.33-7.88%3084,03751.88%
NVDA240119C002250002023-02-03 3:03PM EST225.0036.7235.4037.45-3.08-7.74%453,64351.18%
NVDA240119C002300002023-02-03 2:29PM EST230.0035.3533.8535.20-1.73-4.67%917,47050.96%
NVDA240119C002350002023-02-03 1:10PM EST235.0034.1030.0533.90-0.78-2.24%351,64152.20%
NVDA240119C002400002023-02-03 3:17PM EST240.0031.3030.0531.80-2.60-7.67%533,75650.48%
NVDA240119C002450002023-02-03 3:46PM EST245.0029.0128.3030.80-3.34-10.32%41,40250.63%
NVDA240119C002500002023-02-03 3:50PM EST250.0027.3526.6528.00-3.25-10.62%8711,52450.47%
NVDA240119C002550002023-02-03 12:19PM EST255.0027.4024.8527.15+0.55+2.05%101,26351.09%
NVDA240119C002600002023-02-03 3:28PM EST260.0024.4123.6025.00-1.89-7.19%8597,38550.03%
NVDA240119C002650002023-02-03 3:33PM EST265.0022.7322.0023.55-1.72-7.03%10065149.75%
NVDA240119C002700002023-02-03 3:58PM EST270.0021.8520.7022.05-2.45-10.08%502,09049.32%
NVDA240119C002750002023-02-03 1:05PM EST275.0021.2320.0520.85-1.17-5.22%1941,73049.20%
NVDA240119C002800002023-02-03 3:49PM EST280.0019.3818.9019.45-1.07-5.23%708,63848.74%
NVDA240119C002850002023-02-03 3:50PM EST285.0017.6517.8518.40-1.85-9.49%241,26848.66%
NVDA240119C002900002023-02-03 3:51PM EST290.0016.6716.7518.05-2.03-10.86%93,12249.44%
NVDA240119C002950002023-02-03 1:51PM EST295.0016.5015.6016.45-1.05-5.98%182,49948.49%
NVDA240119C003000002023-02-03 3:54PM EST300.0015.0014.7515.25-1.00-6.25%99316,90947.99%
NVDA240119C003050002023-02-03 3:49PM EST305.0013.9513.6514.35-1.55-10.00%151,43147.84%
NVDA240119C003100002023-02-03 12:21PM EST310.0013.0713.0015.10-0.98-6.98%662,61149.97%
NVDA240119C003200002023-02-03 1:26PM EST320.0012.2310.9012.55+0.03+0.25%743,80648.33%
NVDA240119C003250002023-02-03 2:35PM EST325.0010.9010.7511.35-0.90-7.63%62,65147.47%
NVDA240119C003300002023-02-03 2:53PM EST330.0010.4010.1010.65-0.70-6.31%3481447.30%
NVDA240119C003400002023-02-03 1:56PM EST340.009.608.909.85-0.15-1.54%72,89047.79%
NVDA240119C003500002023-02-03 3:19PM EST350.008.157.808.50-0.95-10.44%2653,83547.17%
NVDA240119C003600002023-02-03 3:48PM EST360.006.956.907.40-0.71-9.27%589446.74%
NVDA240119C003700002023-02-03 12:57PM EST370.006.756.057.25+0.35+5.47%1341447.95%
NVDA240119C003750002023-02-03 2:23PM EST375.006.005.658.50-0.40-6.25%662051.03%
NVDA240119C003800002023-02-03 2:24PM EST380.005.605.356.05-0.24-4.11%21,10946.95%
NVDA240119C003900002023-02-03 3:24PM EST390.004.954.755.25-0.25-4.81%971646.55%
NVDA240119C004000002023-02-03 3:46PM EST400.004.354.205.00-0.45-9.38%2216,04847.25%
NVDA240119C004100002023-02-02 2:49PM EST410.004.153.704.700.00-3340947.75%
NVDA240119C004200002023-02-03 11:35AM EST420.003.803.303.80+0.05+1.33%341946.58%
NVDA240119C004250002023-02-02 1:19PM EST425.003.503.154.150.00-1248048.09%
NVDA240119C004300002023-02-02 1:28PM EST430.003.403.054.100.00-2636448.52%
NVDA240119C004400002023-02-03 10:42AM EST440.002.822.672.99-0.18-6.00%11,24346.34%
NVDA240119C004500002023-02-03 1:56PM EST450.002.622.392.79-0.05-1.87%152,12246.69%
NVDA240119C004600002023-02-02 1:54PM EST460.002.502.022.720.00-983447.44%
NVDA240119C004700002023-02-02 1:10PM EST470.002.111.912.520.00-631347.68%
NVDA240119C004750002023-02-03 9:56AM EST475.002.101.832.04+0.50+31.25%159146.27%
NVDA240119C004800002023-02-03 10:08AM EST480.001.911.722.24-0.03-1.55%566747.53%
NVDA240119C004900002023-02-03 1:41PM EST490.001.721.541.77-0.05-2.82%3238946.41%
NVDA240119C005000002023-02-03 3:03PM EST500.001.601.501.650.00-276,80846.69%
NVDA240119C005200002023-02-03 12:45PM EST520.001.371.201.38+0.08+6.20%478946.89%
NVDA240119C005400002023-02-02 1:35PM EST540.001.180.991.180.00-17377047.23%
NVDA240119C005600002023-02-03 10:46AM EST560.000.930.831.01+0.03+3.33%1646547.52%
NVDA240119C005800002023-02-03 2:22PM EST580.000.870.710.85+0.09+11.54%31,70547.66%
NVDA240119C006000002023-02-03 3:58PM EST600.000.660.600.68-0.02-2.94%2938,92047.46%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240119P000050002023-01-18 11:59AM EST5.000.030.000.020.00-276125.00%
NVDA240119P000100002022-11-23 11:14AM EST10.000.020.000.140.00-28120.31%
NVDA240119P000150002023-02-02 1:20PM EST15.000.010.010.110.00-1153101.56%
NVDA240119P000200002023-02-03 12:32PM EST20.000.040.020.08-0.02-33.33%2525488.28%
NVDA240119P000250002023-01-31 10:21AM EST25.000.090.030.100.00-5084782.03%
NVDA240119P000300002023-02-02 2:45PM EST30.000.100.040.130.00-3564076.95%
NVDA240119P000350002023-02-02 11:06AM EST35.000.130.070.180.00-5552,52974.02%
NVDA240119P000400002023-02-03 1:32PM EST40.000.200.100.38+0.04+25.00%144574.32%
NVDA240119P000450002023-02-02 12:59PM EST45.000.270.180.340.00-61,67469.87%
NVDA240119P000500002023-02-03 1:24PM EST50.000.350.310.41-0.02-5.41%22,63768.21%
NVDA240119P000550002023-02-02 1:28PM EST55.000.450.410.550.00-92,35566.60%
NVDA240119P000600002023-02-03 12:20PM EST60.000.600.560.70-0.04-6.25%27,37865.21%
NVDA240119P000650002023-02-03 11:38AM EST65.000.710.760.92-0.11-13.41%23,49464.31%
NVDA240119P000700002023-02-03 3:50PM EST70.001.050.831.19+0.05+5.00%1284,64962.51%
NVDA240119P000750002023-02-03 3:50PM EST75.001.311.201.41+0.09+7.38%1364,91861.79%
NVDA240119P000800002023-02-03 3:50PM EST80.001.621.481.65+0.11+7.28%323,57060.43%
NVDA240119P000850002023-02-03 3:18PM EST85.001.921.811.96+0.12+6.67%503,35659.29%
NVDA240119P000900002023-02-03 1:25PM EST90.002.242.172.44+0.07+3.23%13,81858.55%
NVDA240119P000950002023-02-03 10:02AM EST95.002.602.592.88+0.10+4.00%15,45857.58%
NVDA240119P001000002023-02-03 2:57PM EST100.003.153.103.35+0.27+9.37%23111,57756.69%
NVDA240119P001050002023-02-03 2:57PM EST105.003.703.503.75+0.20+5.71%752,95555.23%
NVDA240119P001100002023-02-03 3:44PM EST110.004.303.954.35+0.25+6.17%2605,44354.14%
NVDA240119P001150002023-02-03 2:38PM EST115.004.904.805.00+0.20+4.26%1211,35453.69%
NVDA240119P001200002023-02-03 3:03PM EST120.005.755.556.70+0.40+7.48%1705,70154.39%
NVDA240119P001250002023-02-03 3:53PM EST125.006.456.307.00+0.25+4.03%2654,57452.78%
NVDA240119P001300002023-02-03 3:58PM EST130.007.357.157.45+0.58+8.57%1518,32651.45%
NVDA240119P001350002023-02-03 3:55PM EST135.008.258.058.35+0.30+3.77%306,05850.63%
NVDA240119P001400002023-02-03 3:55PM EST140.009.369.159.40+0.56+6.36%145,94950.05%
NVDA240119P001450002023-02-03 2:38PM EST145.0010.3010.1510.55+0.44+4.46%73,65449.70%
NVDA240119P001500002023-02-03 3:49PM EST150.0011.7511.4011.95+0.95+8.80%9324,31449.41%
NVDA240119P001550002023-02-03 2:05PM EST155.0013.0012.6513.05+0.50+4.00%153,97448.40%
NVDA240119P001600002023-02-03 2:34PM EST160.0014.3213.4514.45+0.67+4.91%1169,29847.79%
NVDA240119P001650002023-02-03 3:44PM EST165.0015.9515.5516.00+0.85+5.63%2677,70447.28%
NVDA240119P001700002023-02-03 3:55PM EST170.0017.6017.1517.75+1.35+8.31%34410,38846.94%
NVDA240119P001750002023-02-03 1:48PM EST175.0019.3518.9020.10+0.75+4.03%883,84947.33%
NVDA240119P001800002023-02-03 3:55PM EST180.0021.0020.6021.20+1.00+5.00%985,78745.73%
NVDA240119P001850002023-02-03 1:10PM EST185.0022.7022.6023.00+0.82+3.75%283,23545.04%
NVDA240119P001900002023-02-03 12:10PM EST190.0023.7224.2525.20+0.07+0.30%94,31844.76%
NVDA240119P001950002023-02-03 3:52PM EST195.0027.2726.1028.80+1.12+4.28%362,18746.19%
NVDA240119P002000002023-02-03 3:37PM EST200.0029.5027.4529.55+1.54+5.51%5387,68243.73%
NVDA240119P002050002023-02-03 1:34PM EST205.0031.2028.1032.80+0.99+3.28%101,54544.39%
NVDA240119P002100002023-02-03 3:44PM EST210.0034.0332.8034.85+0.73+2.19%513,48443.38%
NVDA240119P002150002023-02-03 1:05PM EST215.0035.7035.5040.15+1.20+3.48%61,66446.28%
NVDA240119P002200002023-02-03 12:39PM EST220.0037.1337.2039.70-0.05-0.13%27,53141.97%
NVDA240119P002250002023-02-03 1:45PM EST225.0042.0040.0542.10+1.40+3.45%11,10041.05%
NVDA240119P002300002023-02-03 1:47PM EST230.0044.8544.4045.15+0.90+2.05%1345,24140.80%
NVDA240119P002350002023-02-03 3:34PM EST235.0048.1045.6049.30+2.10+4.57%541,08341.77%
NVDA240119P002400002023-02-03 2:34PM EST240.0050.4849.7553.40+3.78+8.09%562,40942.57%
NVDA240119P002450002023-02-03 2:38PM EST245.0053.1953.3554.25+2.69+5.33%459939.26%
NVDA240119P002500002023-02-03 11:49AM EST250.0057.6055.5561.65+2.60+4.73%143,27543.94%
NVDA240119P002550002023-02-01 1:03PM EST255.0065.4858.6061.950.00-115539.69%
NVDA240119P002600002023-02-03 11:20AM EST260.0061.5059.8065.30-1.10-1.76%127639.11%
NVDA240119P002650002023-01-31 1:31PM EST265.0077.9764.6068.950.00-22538.80%
NVDA240119P002700002023-02-02 12:21PM EST270.0069.8568.9573.950.00-1123940.19%
NVDA240119P002750002023-02-03 1:50PM EST275.0074.1372.1077.90+1.56+2.15%561340.11%
NVDA240119P002800002023-02-03 1:02PM EST280.0078.9574.6581.90+3.80+5.06%16440.01%
NVDA240119P002850002023-02-01 1:45PM EST285.0088.7678.4585.950.00-102639.89%
NVDA240119P002900002023-01-30 2:13PM EST290.0099.2982.4090.000.00-723739.69%
NVDA240119P002950002023-01-30 2:14PM EST295.00103.9486.0092.200.00-301636.48%
NVDA240119P003000002023-02-02 12:28PM EST300.0094.7491.8098.25+2.94+3.20%5818239.22%
NVDA240119P003050002023-01-31 2:25PM EST305.00112.0096.15100.850.00-1336.25%
NVDA240119P003100002023-01-30 12:51PM EST310.00117.6599.00108.000.00-21,00040.87%
NVDA240119P003200002023-01-30 12:33PM EST320.00126.87108.00115.450.00-2238.36%
NVDA240119P003250002022-11-17 2:24PM EST325.00168.43157.25161.400.00-391091.60%
NVDA240119P003300002022-11-17 2:30PM EST330.00173.32162.15166.400.00-21092.59%
NVDA240119P003400002023-01-12 12:53PM EST340.00175.71126.35133.800.00-1138.43%
NVDA240119P003500002023-02-02 12:11PM EST350.00138.35135.00145.000.00-4442.52%
NVDA240119P003600002022-11-17 2:25PM EST360.00203.32191.75196.750.00-4098.43%
NVDA240119P003700002022-11-18 12:07PM EST370.00217.37201.65206.900.00-50100.25%
NVDA240119P003750002023-01-30 10:24AM EST375.00178.08160.00169.000.00-1044.05%
NVDA240119P003800002023-01-30 10:24AM EST380.00183.07167.20174.000.00-1044.73%
NVDA240119P003900002023-02-02 12:11PM EST390.00177.52175.05183.950.00-2045.94%
NVDA240119P004000002023-01-19 3:56PM EST400.00232.00186.90194.000.00-3347.34%
NVDA240119P004100002023-01-19 3:56PM EST410.00242.01195.05203.950.00-2048.46%
NVDA240119P004200002023-01-19 3:56PM EST420.00252.05205.00214.000.00-1049.77%
NVDA240119P004250002022-11-17 2:31PM EST425.00268.13255.90262.600.00-640108.93%
NVDA240119P004300002022-12-01 10:26AM EST430.00262.35279.95288.050.00-20133.69%
NVDA240119P004400002022-11-17 2:27PM EST440.00283.26270.70277.800.00-420111.03%
NVDA240119P004500002023-01-11 12:55PM EST450.00292.09235.00244.000.00-8053.14%
NVDA240119P004600002022-10-07 2:14PM EST460.00338.15314.00323.000.00-580143.24%
NVDA240119P004700002022-11-17 2:26PM EST470.00313.31300.30307.950.00-500114.79%
NVDA240119P004750002022-09-26 10:21AM EST475.00351.20338.00346.200.00-20155.76%
NVDA240119P004800002022-10-07 2:17PM EST480.00358.70334.00343.000.00-800145.73%
NVDA240119P004900002022-10-10 2:30PM EST490.00373.20347.85355.900.00-40151.08%
NVDA240119P005000002022-12-28 3:42PM EST500.00359.87293.95298.750.00-4063.67%
NVDA240119P005200002022-10-25 9:00AM EST520.00387.15350.00358.900.00-10120.99%
NVDA240119P005400002022-11-23 9:54AM EST540.00374.00383.00393.000.00-10139.66%
NVDA240119P005600002022-09-26 10:21AM EST560.00436.24423.25431.700.00-20165.51%
NVDA240119P005800002023-01-12 12:15PM EST580.00417.38364.00374.000.00-1064.91%
NVDA240119P006000002023-02-01 12:39PM EST600.00399.80384.00394.000.00-8066.42%