Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
189.89-2.26 (-1.18%)
At close: 04:00PM EDT
177.00 -12.89 (-6.79%)
Pre-market: 09:03AM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621C000050002022-08-05 1:02PM EDT5.00184.600.000.000.00-2120.00%
NVDA240621C000100002022-07-12 1:32PM EDT10.00142.600.000.000.00--60.00%
NVDA240621C000200002022-06-24 11:05AM EDT20.00152.41150.55160.000.00-210.00%
NVDA240621C000250002022-07-14 11:38AM EDT25.00127.770.000.000.00-10100.00%
NVDA240621C000300002022-06-24 11:05AM EDT30.00143.59141.80151.000.00-210.00%
NVDA240621C000350002022-07-01 1:09PM EDT35.00113.78145.55155.450.00-161661.91%
NVDA240621C000400002022-08-03 1:42PM EDT40.00152.220.000.000.00-110.00%
NVDA240621C000500002022-08-04 9:58AM EDT50.00146.000.000.000.00-21080.00%
NVDA240621C000550002022-07-22 9:37AM EDT55.00129.500.000.000.00-1610.00%
NVDA240621C000600002022-08-05 11:30AM EDT60.00134.250.000.000.00-3260.00%
NVDA240621C000650002022-06-29 11:14AM EDT65.0099.52118.80126.850.00-12150.68%
NVDA240621C000700002022-08-04 10:56AM EDT70.00127.800.000.000.00-2180.00%
NVDA240621C000750002022-07-27 10:02AM EDT75.00109.750.000.000.00-1260.00%
NVDA240621C000800002022-08-05 10:03AM EDT80.00118.110.000.000.00-4290.00%
NVDA240621C000850002022-08-03 10:59AM EDT85.00111.380.000.000.00-130.00%
NVDA240621C000900002022-08-05 10:03AM EDT90.00115.270.000.000.00-4250.00%
NVDA240621C000950002022-07-27 2:40PM EDT95.0098.000.000.000.00-1290.00%
NVDA240621C001000002022-08-05 1:35PM EDT100.00107.310.000.000.00-32290.00%
NVDA240621C001050002022-08-03 2:50PM EDT105.00101.350.000.000.00-21210.00%
NVDA240621C001100002022-08-04 3:56PM EDT110.00101.080.000.000.00-1100.00%
NVDA240621C001150002022-08-05 11:30AM EDT115.0094.270.000.000.00-11340.00%
NVDA240621C001200002022-08-04 12:57PM EDT120.0093.100.000.000.00-101260.00%
NVDA240621C001250002022-08-03 3:10PM EDT125.0088.100.000.000.00-41020.00%
NVDA240621C001300002022-08-05 1:35PM EDT130.0087.310.000.000.00-106160.00%
NVDA240621C001350002022-08-05 3:03PM EDT135.0082.500.000.000.00-1410.00%
NVDA240621C001400002022-08-04 2:49PM EDT140.0082.090.000.000.00-121670.00%
NVDA240621C001450002022-08-04 10:30AM EDT145.0077.890.000.000.00-21050.00%
NVDA240621C001500002022-08-05 1:51PM EDT150.0074.400.000.000.00-25080.00%
NVDA240621C001550002022-08-04 2:49PM EDT155.0073.220.000.000.00-48950.00%
NVDA240621C001600002022-08-05 1:32PM EDT160.0069.520.000.000.00-67460.00%
NVDA240621C001650002022-08-05 3:43PM EDT165.0066.170.000.000.00-92600.00%
NVDA240621C001700002022-08-05 3:51PM EDT170.0064.000.000.000.00-321,0510.00%
NVDA240621C001750002022-08-05 3:01PM EDT175.0061.500.000.000.00-81,3160.00%
NVDA240621C001800002022-08-05 3:33PM EDT180.0059.100.000.000.00-67470.00%
NVDA240621C001850002022-08-05 12:54PM EDT185.0057.000.000.000.00-2184340.00%
NVDA240621C001900002022-08-05 3:31PM EDT190.0054.950.000.000.00-122800.01%
NVDA240621C001950002022-08-05 2:19PM EDT195.0053.880.000.000.00-11430.39%
NVDA240621C002000002022-08-05 2:27PM EDT200.0050.250.000.000.00-791,0070.78%
NVDA240621C002050002022-08-05 11:35AM EDT205.0047.400.000.000.00-11081.56%
NVDA240621C002100002022-08-05 1:22PM EDT210.0047.040.000.000.00-93091.56%
NVDA240621C002150002022-08-04 12:31PM EDT215.0045.470.000.000.00-11591.56%
NVDA240621C002200002022-08-05 11:48AM EDT220.0041.850.000.000.00-26333.13%
NVDA240621C002250002022-08-05 2:56PM EDT225.0041.500.000.000.00-1353.13%
NVDA240621C002300002022-08-04 3:15PM EDT230.0041.540.000.000.00-302463.13%
NVDA240621C002350002022-08-05 2:48PM EDT235.0038.380.000.000.00-3313.13%
NVDA240621C002400002022-08-05 3:49PM EDT240.0036.490.000.000.00-195643.13%
NVDA240621C002450002022-08-05 11:29AM EDT245.0034.100.000.000.00-72213.13%
NVDA240621C002500002022-08-05 3:46PM EDT250.0034.180.000.000.00-1194253.13%
NVDA240621C002550002022-08-04 2:56PM EDT255.0033.700.000.000.00-23203.13%
NVDA240621C002600002022-08-05 10:25AM EDT260.0030.410.000.000.00-301256.25%
NVDA240621C002650002022-08-05 3:46PM EDT265.0030.220.000.000.00-6826.25%
NVDA240621C002700002022-08-05 11:40AM EDT270.0028.000.000.000.00-11566.25%
NVDA240621C002750002022-08-04 3:44PM EDT275.0028.460.000.000.00-81956.25%
NVDA240621C002800002022-08-05 3:09PM EDT280.0026.850.000.000.00-4906.25%
NVDA240621C002850002022-08-02 12:37PM EDT285.0024.180.000.000.00-801456.25%
NVDA240621C002900002022-08-04 12:36PM EDT290.0024.500.000.000.00-32196.25%
NVDA240621C002950002022-08-05 10:39AM EDT295.0024.250.000.000.00-12036.25%
NVDA240621C003000002022-08-05 11:07AM EDT300.0022.310.000.000.00-42,4226.25%
NVDA240621C003050002022-08-05 3:13PM EDT305.0022.400.000.000.00-1426.25%
NVDA240621C003100002022-07-27 9:57AM EDT310.0016.000.000.000.00-3576.25%
NVDA240621C003150002022-08-05 9:35AM EDT315.0021.200.000.000.00-302056.25%
NVDA240621C003200002022-08-05 3:58PM EDT320.0019.000.000.000.00-4616.25%
NVDA240621C003250002022-08-04 2:56PM EDT325.0019.300.000.000.00-266.25%
NVDA240621C003300002022-08-05 11:52AM EDT330.0015.850.000.000.00-4406.25%
NVDA240621C003350002022-08-05 3:58PM EDT335.0016.800.000.000.00-105306.25%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621P000050002022-07-21 9:45AM EDT5.000.500.000.000.00-2850.00%
NVDA240621P000100002022-06-23 10:21AM EDT10.000.220.000.910.00--108108.11%
NVDA240621P000150002022-07-28 11:41AM EDT15.000.360.000.000.00-215350.00%
NVDA240621P000200002022-08-02 3:46PM EDT20.000.580.000.000.00-226325.00%
NVDA240621P000250002022-08-01 9:30AM EDT25.000.850.000.000.00-113525.00%
NVDA240621P000300002022-08-05 9:37AM EDT30.001.650.000.000.00-341025.00%
NVDA240621P000350002022-08-02 10:26AM EDT35.001.350.000.000.00-23425.00%
NVDA240621P000400002022-08-05 3:29PM EDT40.001.620.000.000.00-1286125.00%
NVDA240621P000450002022-08-02 3:47PM EDT45.001.920.000.000.00-41125.00%
NVDA240621P000500002022-08-05 1:29PM EDT50.002.000.000.000.00-99425.00%
NVDA240621P000550002022-08-05 1:28PM EDT55.002.640.000.000.00-21012.50%
NVDA240621P000600002022-08-04 2:46PM EDT60.002.910.000.000.00-7825412.50%
NVDA240621P000650002022-08-04 3:49PM EDT65.003.590.000.000.00-4216012.50%
NVDA240621P000700002022-08-04 3:30PM EDT70.004.280.000.000.00-532312.50%
NVDA240621P000750002022-08-05 11:17AM EDT75.005.200.000.000.00-54012.50%
NVDA240621P000800002022-08-04 3:34PM EDT80.006.030.000.000.00-586612.50%
NVDA240621P000850002022-08-04 3:49PM EDT85.006.740.000.000.00-281912.50%
NVDA240621P000900002022-08-05 3:30PM EDT90.008.050.000.000.00-49712.50%
NVDA240621P000950002022-08-05 3:29PM EDT95.008.870.000.000.00-54612.50%
NVDA240621P001000002022-08-05 11:55AM EDT100.0010.000.000.000.00-839912.50%
NVDA240621P001050002022-08-05 12:11PM EDT105.0011.100.000.000.00-1156.25%
NVDA240621P001100002022-08-05 11:15AM EDT110.0012.000.000.000.00-2386.25%
NVDA240621P001150002022-08-05 9:57AM EDT115.0013.500.000.000.00-2166.25%
NVDA240621P001200002022-08-04 11:20AM EDT120.0015.150.000.000.00-14446.25%
NVDA240621P001250002022-08-04 2:52PM EDT125.0016.300.000.000.00-61076.25%
NVDA240621P001300002022-08-05 10:51AM EDT130.0017.850.000.000.00-11956.25%
NVDA240621P001350002022-08-03 1:45PM EDT135.0020.300.000.000.00-4846.25%
NVDA240621P001400002022-08-05 3:33PM EDT140.0022.000.000.000.00-11836.25%
NVDA240621P001450002022-08-04 3:41PM EDT145.0023.300.000.000.00-3081,2513.13%
NVDA240621P001500002022-08-05 1:35PM EDT150.0025.000.000.000.00-68173.13%
NVDA240621P001550002022-08-05 3:36PM EDT155.0027.350.000.000.00-116173.13%
NVDA240621P001600002022-08-05 3:11PM EDT160.0029.950.000.000.00-11,6563.13%
NVDA240621P001650002022-08-04 10:52AM EDT165.0032.150.000.000.00-12621.56%
NVDA240621P001700002022-08-03 2:04PM EDT170.0034.600.000.000.00-2006211.56%
NVDA240621P001750002022-08-03 3:39PM EDT175.0036.600.000.000.00-52871.56%
NVDA240621P001800002022-08-05 9:54AM EDT180.0039.400.000.000.00-41750.78%
NVDA240621P001850002022-08-05 3:11PM EDT185.0041.340.000.000.00-2162090.39%
NVDA240621P001900002022-08-05 10:20AM EDT190.0043.900.000.000.00-23580.00%
NVDA240621P001950002022-07-29 2:42PM EDT195.0051.230.000.000.00-1700.00%
NVDA240621P002000002022-08-05 9:30AM EDT200.0050.100.000.000.00-22690.00%
NVDA240621P002050002022-08-05 1:36PM EDT205.0051.900.000.000.00-21250.00%
NVDA240621P002100002022-08-05 9:56AM EDT210.0055.850.000.000.00-25790.00%
NVDA240621P002150002022-08-04 10:12AM EDT215.0057.900.000.000.00-2180.00%
NVDA240621P002200002022-08-02 12:25PM EDT220.0062.000.000.000.00-1300.00%
NVDA240621P002250002022-07-01 10:52AM EDT225.0090.0064.1572.300.00-1947.67%
NVDA240621P002300002022-08-05 10:22AM EDT230.0066.700.000.000.00-2490.00%
NVDA240621P002350002022-07-15 10:28AM EDT235.0089.540.000.000.00-1210.00%
NVDA240621P002400002022-08-05 3:11PM EDT240.0075.400.000.000.00-1660.00%
NVDA240621P002450002022-08-05 9:55AM EDT245.0077.700.000.000.00-10150.00%
NVDA240621P002500002022-08-02 2:36PM EDT250.0082.850.000.000.00-25260.00%
NVDA240621P002550002022-07-13 11:36AM EDT255.00109.140.000.000.00-250.00%
NVDA240621P002600002022-07-28 2:54PM EDT260.0095.650.000.000.00-1260.00%
NVDA240621P002650002022-07-21 1:30PM EDT265.0098.910.000.000.00-2230.00%
NVDA240621P002700002022-08-01 10:10AM EDT270.0099.270.000.000.00-1190.00%
NVDA240621P002750002022-07-27 9:44AM EDT275.00112.000.000.000.00-1110.00%
NVDA240621P002800002022-07-27 2:48PM EDT280.00112.000.000.000.00-1200.00%
NVDA240621P002850002022-07-14 3:25PM EDT285.00135.300.000.000.00-18630.00%
NVDA240621P002900002022-07-29 10:22AM EDT290.00119.660.000.000.00-8520.00%
NVDA240621P002950002022-08-03 3:08PM EDT295.00116.350.000.000.00-6460.00%
NVDA240621P003000002022-08-03 3:08PM EDT300.00120.750.000.000.00-441270.00%
NVDA240621P003050002022-06-30 3:08PM EDT305.00154.58125.60133.600.00-405245.26%
NVDA240621P003100002022-07-18 11:59AM EDT310.00145.750.000.000.00-100.00%
NVDA240621P003150002022-06-07 11:50AM EDT315.00136.80154.55161.150.00--161.24%
NVDA240621P003200002022-06-29 10:23AM EDT320.00172.95144.85149.650.00-11148.57%
NVDA240621P003250002022-06-17 12:09PM EDT325.00170.19161.20170.350.00-2260.66%
NVDA240621P003300002022-08-04 3:16PM EDT330.00143.300.000.000.00-460.00%
NVDA240621P003350002022-08-04 3:15PM EDT335.00147.700.000.000.00-560.00%