Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
277.77+3.94 (+1.44%)
At close: 04:00PM EDT
278.00 +0.23 (+0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621C000050002023-03-28 11:35AM EDT5.00257.10268.00277.000.00-464395.31%
NVDA240621C000100002022-12-23 1:58PM EDT10.00142.70164.00174.000.00-1490.00%
NVDA240621C000150002023-03-28 11:35AM EDT15.00247.76259.00267.000.00-212112.89%
NVDA240621C000200002023-03-27 9:55AM EDT20.00249.00254.00263.000.00-133119.43%
NVDA240621C000250002022-10-12 1:26PM EDT25.0093.40138.30143.550.00-20810.00%
NVDA240621C000300002022-12-02 3:34PM EDT30.00139.67115.00122.900.00-2320.00%
NVDA240621C000350002023-03-30 11:01AM EDT35.00241.50240.00249.000.00-1136107.74%
NVDA240621C000400002022-12-01 2:20PM EDT40.00134.99106.75114.050.00-4110.00%
NVDA240621C000450002023-03-30 11:01AM EDT45.00231.92231.00240.000.00-1125103.54%
NVDA240621C000500002023-03-30 1:39PM EDT50.00223.76226.00235.000.00-125997.40%
NVDA240621C000550002023-03-17 10:57AM EDT55.00207.80222.00230.000.00-49695.47%
NVDA240621C000600002022-12-07 1:19PM EDT60.00106.9593.8598.350.00-2920.00%
NVDA240621C000650002023-03-30 3:59PM EDT65.00213.00212.50220.000.00-113387.22%
NVDA240621C000700002023-03-22 3:08PM EDT70.00205.00208.00217.000.00-125389.36%
NVDA240621C000750002023-02-23 10:51AM EDT75.00167.35193.00203.000.00-76149.61%
NVDA240621C000800002023-03-31 2:31PM EDT80.00202.00199.00207.00+10.00+5.21%337183.24%
NVDA240621C000850002023-03-20 10:32AM EDT85.00176.80194.50200.250.00-275876.87%
NVDA240621C000900002023-03-31 3:13PM EDT90.00191.81190.00198.00+44.40+30.12%776279.60%
NVDA240621C000950002023-03-17 11:20AM EDT95.00173.50186.00194.000.00-462479.43%
NVDA240621C001000002023-03-31 3:13PM EDT100.00182.95181.00190.00+13.20+7.78%765777.55%
NVDA240621C001050002023-03-30 12:49PM EDT105.00175.83177.00186.000.00-864877.09%
NVDA240621C001100002023-03-24 12:42PM EDT110.00165.25173.00182.000.00-684376.50%
NVDA240621C001150002023-03-17 10:32AM EDT115.00159.65168.50177.000.00-2241773.95%
NVDA240621C001200002023-03-23 1:30PM EDT120.00163.83164.00173.000.00-41,65472.68%
NVDA240621C001250002023-03-30 3:32PM EDT125.00161.41160.00169.000.00-454371.92%
NVDA240621C001300002023-03-31 1:55PM EDT130.00160.50156.00165.00+4.00+2.56%168771.09%
NVDA240621C001350002023-03-31 12:26PM EDT135.00155.50152.00161.00+7.31+4.93%11,08570.20%
NVDA240621C001400002023-03-24 12:01PM EDT140.00142.25148.20153.150.00-32,28265.84%
NVDA240621C001450002023-03-31 3:27PM EDT145.00147.51144.00153.00+3.51+2.44%194968.27%
NVDA240621C001500002023-03-31 12:15PM EDT150.00142.45140.00149.00+1.92+1.37%12,73767.24%
NVDA240621C001550002023-03-31 11:46AM EDT155.00138.00136.00145.00+3.16+2.34%160566.18%
NVDA240621C001600002023-03-31 12:32PM EDT160.00134.80132.00141.00+1.80+1.35%132,88065.10%
NVDA240621C001650002023-03-30 1:41PM EDT165.00128.00131.25136.450.00-240965.97%
NVDA240621C001700002023-03-31 2:50PM EDT170.00128.05125.55131.80+1.95+1.55%62,01663.11%
NVDA240621C001750002023-03-31 3:13PM EDT175.00124.00124.25126.95+3.55+2.95%51,41963.21%
NVDA240621C001800002023-03-31 3:57PM EDT180.00122.50119.75125.75+6.10+5.24%32,52163.50%
NVDA240621C001850002023-03-29 3:25PM EDT185.00112.00117.00119.700.00-101,09861.71%
NVDA240621C001900002023-03-31 12:23PM EDT190.00113.50111.10119.00+2.60+2.34%1055561.30%
NVDA240621C001950002023-03-31 12:24PM EDT195.00110.50107.75116.00+2.28+2.11%669160.97%
NVDA240621C002000002023-03-31 3:52PM EDT200.00106.46104.20112.00+1.46+1.39%112,31159.89%
NVDA240621C002050002023-03-31 1:09PM EDT205.00104.59101.20108.40+6.39+6.51%252259.32%
NVDA240621C002100002023-03-31 1:43PM EDT210.00101.5598.05103.00+12.52+14.06%776657.65%
NVDA240621C002150002023-03-24 2:15PM EDT215.0089.9097.40102.650.00-266059.97%
NVDA240621C002200002023-03-31 3:33PM EDT220.0094.5092.9599.75+3.50+3.85%131,28658.83%
NVDA240621C002250002023-03-31 2:54PM EDT225.0091.7088.1597.00+2.65+2.98%361257.58%
NVDA240621C002300002023-03-31 2:36PM EDT230.0088.8685.8594.00+1.01+1.15%1273257.42%
NVDA240621C002350002023-03-31 3:08PM EDT235.0085.7383.5088.25+5.57+6.95%153455.85%
NVDA240621C002400002023-03-30 1:36PM EDT240.0079.9780.2085.750.00-83,70055.37%
NVDA240621C002450002023-03-31 12:21PM EDT245.0080.1077.5582.45+5.64+7.57%258754.77%
NVDA240621C002500002023-03-31 3:11PM EDT250.0077.3174.7579.70+2.85+3.83%284,64354.31%
NVDA240621C002550002023-03-31 2:53PM EDT255.0075.0072.7578.15+2.43+3.35%391854.71%
NVDA240621C002600002023-03-31 1:10PM EDT260.0072.9470.0074.90+5.64+8.38%179653.95%
NVDA240621C002650002023-03-31 9:39AM EDT265.0068.0667.4072.45+0.20+0.29%563953.58%
NVDA240621C002700002023-03-31 3:49PM EDT270.0067.2966.6570.00-0.71-1.04%5679853.96%
NVDA240621C002750002023-03-31 2:41PM EDT275.0064.9064.5066.90+0.89+1.39%351,23553.40%
NVDA240621C002800002023-03-31 3:34PM EDT280.0062.6560.6565.65+1.20+1.95%945552.87%
NVDA240621C002850002023-03-31 3:15PM EDT285.0060.3058.1565.00+5.20+9.44%625653.11%
NVDA240621C002900002023-03-31 1:57PM EDT290.0056.7555.8062.20+0.58+1.03%622552.48%
NVDA240621C002950002023-03-31 2:59PM EDT295.0056.5053.5559.60+1.39+2.52%339451.93%
NVDA240621C003000002023-03-31 1:55PM EDT300.0055.0053.8056.00-0.35-0.63%213,84051.96%
NVDA240621C003050002023-03-31 1:49PM EDT305.0052.6549.9054.85+8.37+18.90%382251.24%
NVDA240621C003100002023-03-31 11:55AM EDT310.0050.2148.1052.75+0.21+0.42%1973350.96%
NVDA240621C003150002023-03-31 12:33PM EDT315.0048.5045.9050.90+2.50+5.43%354350.58%
NVDA240621C003200002023-03-31 3:53PM EDT320.0045.2745.8049.85-0.08-0.18%172,47951.35%
NVDA240621C003250002023-03-31 10:21AM EDT325.0043.6342.1550.00+0.73+1.70%263951.11%
NVDA240621C003300002023-03-31 1:44PM EDT330.0043.2742.5046.30+1.22+2.90%3674950.90%
NVDA240621C003350002023-03-31 2:00PM EDT335.0041.6838.8545.90+2.38+6.06%11,31550.37%
NVDA240621C003400002023-03-31 3:35PM EDT340.0040.1338.9544.35+2.67+7.13%325250.86%
NVDA240621C003450002023-03-30 10:58AM EDT345.0037.2537.9540.900.00-251150.09%
NVDA240621C003500002023-03-31 3:27PM EDT350.0036.5036.4538.00+0.80+2.24%2082749.93%
NVDA240621C003550002023-03-31 12:30PM EDT355.0036.0034.5537.90+1.50+4.35%123350.84%
NVDA240621C003600002023-03-31 3:57PM EDT360.0034.7030.5035.40+1.70+5.15%735849.73%
NVDA240621C003650002023-03-31 1:34PM EDT365.0033.4032.3535.15-0.10-0.30%31,72750.46%
NVDA240621C003700002023-03-31 12:42PM EDT370.0032.2528.9032.80+1.95+6.44%13,14949.40%
NVDA240621C003750002023-03-31 10:34AM EDT375.0028.9027.4033.05+0.35+1.23%68850.49%
NVDA240621C003800002023-03-31 3:23PM EDT380.0029.2328.5031.50+2.82+10.68%1266050.04%
NVDA240621C003850002023-03-29 12:32PM EDT385.0025.3326.4031.200.00-24150.63%
NVDA240621C003900002023-03-29 9:30AM EDT390.0024.0023.0031.000.00-110451.27%
NVDA240621C003950002023-03-24 1:02PM EDT395.0022.7322.9029.500.00-2813250.78%
NVDA240621C004000002023-03-31 1:00PM EDT400.0025.2524.3027.90+1.69+7.17%246450.17%
NVDA240621C004050002023-03-24 3:38PM EDT405.0022.0521.1025.600.00-526348.89%
NVDA240621C004100002023-03-28 12:20PM EDT410.0019.1020.4026.350.00-61,73350.30%
NVDA240621C004150002023-03-31 1:46PM EDT415.0022.0019.3524.05+3.79+20.81%1348048.95%
NVDA240621C004200002023-03-31 10:28AM EDT420.0020.8518.9023.65-0.15-0.71%232549.28%
NVDA240621C004250002023-03-30 2:00PM EDT425.0019.5317.2022.650.00-224649.05%
NVDA240621C004300002023-03-31 9:45AM EDT430.0018.0116.2023.25+3.51+24.21%21,62450.28%
NVDA240621C004350002023-03-31 1:34PM EDT435.0019.2518.1021.55+1.28+7.12%111949.34%
NVDA240621C004400002023-03-31 1:30PM EDT440.0017.2517.6019.85-0.50-2.82%41,23948.35%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621P000050002023-03-23 3:01PM EDT5.000.150.000.400.00-8223160.74%
NVDA240621P000100002023-03-30 9:39AM EDT10.000.150.000.150.00-1115114.06%
NVDA240621P000150002023-03-29 3:35PM EDT15.000.010.010.200.00-1398102.73%
NVDA240621P000200002023-03-27 9:30AM EDT20.000.300.010.300.00-126196.09%
NVDA240621P000250002023-03-13 1:18PM EDT25.000.090.010.450.00-114591.89%
NVDA240621P000300002023-03-23 9:30AM EDT30.000.250.010.480.00-456785.30%
NVDA240621P000350002023-02-28 10:49AM EDT35.000.150.170.540.00-289483.20%
NVDA240621P000400002023-02-22 2:33PM EDT40.000.350.010.850.00-423679.79%
NVDA240621P000450002023-03-27 9:30AM EDT45.000.480.010.700.00-11,10672.95%
NVDA240621P000500002023-03-21 12:35PM EDT50.000.680.250.870.00-1052473.29%
NVDA240621P000550002023-03-30 3:48PM EDT55.000.550.051.050.00-132669.04%
NVDA240621P000600002023-03-30 10:21AM EDT60.000.700.601.220.00-2337370.73%
NVDA240621P000650002023-03-31 9:48AM EDT65.000.850.601.47-0.04-4.49%173668.58%
NVDA240621P000700002023-03-29 1:45PM EDT70.001.060.771.700.00-620167.21%
NVDA240621P000750002023-03-24 3:04PM EDT75.001.360.541.980.00-234864.21%
NVDA240621P000800002023-03-29 11:58AM EDT80.001.510.681.950.00-244061.67%
NVDA240621P000850002023-03-28 10:05AM EDT85.002.161.602.200.00-258163.07%
NVDA240621P000900002023-03-31 10:35AM EDT90.002.101.952.40-1.65-44.00%156361.90%
NVDA240621P000950002023-03-31 12:17PM EDT95.002.501.972.60-1.79-41.72%163259.75%
NVDA240621P001000002023-03-31 12:26PM EDT100.002.682.503.20-0.12-4.29%42,98959.94%
NVDA240621P001050002023-03-31 3:59PM EDT105.003.352.004.50-0.50-12.99%11,13859.08%
NVDA240621P001100002023-03-31 2:01PM EDT110.003.582.085.05-0.12-3.24%81,55057.79%
NVDA240621P001150002023-03-30 10:33AM EDT115.004.152.475.650.00-195357.12%
NVDA240621P001200002023-03-31 2:09PM EDT120.004.504.506.25-0.30-6.25%62,12258.88%
NVDA240621P001250002023-03-31 12:19PM EDT125.005.284.805.75-0.41-7.21%11,00956.13%
NVDA240621P001300002023-03-31 2:08PM EDT130.005.734.756.00-0.27-4.50%371,69354.05%
NVDA240621P001350002023-03-31 11:14AM EDT135.006.506.107.60-0.13-1.96%11,23155.55%
NVDA240621P001400002023-03-31 2:00PM EDT140.007.057.007.45-0.72-9.27%31,29154.11%
NVDA240621P001450002023-03-31 1:16PM EDT145.007.377.558.90-1.03-12.26%42,62754.03%
NVDA240621P001500002023-03-31 3:44PM EDT150.008.748.3510.70-0.41-4.48%12,62954.38%
NVDA240621P001550002023-03-31 12:49PM EDT155.009.529.1011.60-0.54-5.37%271,47453.66%
NVDA240621P001600002023-03-31 2:58PM EDT160.0010.509.5012.50+0.30+2.94%243,16952.57%
NVDA240621P001650002023-03-30 3:34PM EDT165.0012.008.8512.000.00-312,23252.03%
NVDA240621P001700002023-03-31 3:57PM EDT170.0012.5011.5513.60-0.60-4.58%702,25550.75%
NVDA240621P001750002023-03-31 1:56PM EDT175.0013.6411.5014.85-1.11-7.53%31,17352.01%
NVDA240621P001800002023-03-31 11:55AM EDT180.0015.0014.2015.40-0.40-2.60%31,50850.59%
NVDA240621P001850002023-03-31 3:02PM EDT185.0015.6513.0516.30-0.90-5.44%32,51249.64%
NVDA240621P001900002023-03-31 1:00PM EDT190.0017.2516.2517.60-0.75-4.17%161,14749.19%
NVDA240621P001950002023-03-30 10:35AM EDT195.0019.4117.8020.350.00-11,65450.46%
NVDA240621P002000002023-03-31 2:02PM EDT200.0020.0919.7020.85-0.61-2.95%201,99948.85%
NVDA240621P002050002023-03-28 10:20AM EDT205.0025.6519.4521.950.00-21,10447.95%
NVDA240621P002100002023-03-30 3:27PM EDT210.0023.9522.3023.900.00-62,36047.96%
NVDA240621P002150002023-03-28 3:54PM EDT215.0028.2621.1525.000.00-311,24246.95%
NVDA240621P002200002023-03-31 3:29PM EDT220.0026.4025.4028.50-1.38-4.97%151,10348.43%
NVDA240621P002250002023-03-30 2:30PM EDT225.0029.5026.9030.200.00-31,14347.92%
NVDA240621P002300002023-03-31 1:04PM EDT230.0030.1227.5532.25-1.38-4.38%61,61347.69%
NVDA240621P002350002023-03-31 1:30PM EDT235.0031.9729.8533.90-0.07-0.22%761647.01%
NVDA240621P002400002023-03-31 3:09PM EDT240.0034.0131.6534.85-1.24-3.52%383645.63%
NVDA240621P002450002023-03-31 1:31PM EDT245.0035.0031.9038.70-3.00-7.89%31,32646.90%
NVDA240621P002500002023-03-31 3:23PM EDT250.0040.4533.8040.20+0.81+2.04%41,88645.93%
NVDA240621P002550002023-03-31 12:51PM EDT255.0041.0637.7543.40+0.03+0.07%5024346.43%
NVDA240621P002600002023-03-29 3:44PM EDT260.0045.2341.0045.750.00-532546.11%
NVDA240621P002650002023-03-29 2:57PM EDT265.0047.8642.3545.250.00-238943.27%
NVDA240621P002700002023-03-31 3:55PM EDT270.0047.0546.1047.65-2.20-4.47%3165642.91%
NVDA240621P002750002023-03-31 3:23PM EDT275.0050.7649.0052.65-0.44-0.86%619644.69%
NVDA240621P002800002023-03-31 10:55AM EDT280.0052.9849.5555.35-0.50-0.93%155844.46%
NVDA240621P002850002023-03-28 12:56PM EDT285.0061.5552.8056.500.00-48842.88%
NVDA240621P002900002023-03-31 3:04PM EDT290.0056.6554.8559.10-7.99-12.36%428542.46%
NVDA240621P002950002023-03-24 3:40PM EDT295.0066.2055.5062.050.00-115542.28%
NVDA240621P003000002023-03-31 1:30PM EDT300.0063.6460.7564.70-0.61-0.95%525141.80%
NVDA240621P003050002023-03-17 3:04PM EDT305.0076.9063.7567.650.00-29841.51%
NVDA240621P003100002023-03-17 3:06PM EDT310.0080.0366.6070.550.00-278741.12%
NVDA240621P003150002023-03-23 10:53AM EDT315.0073.5669.3073.950.00-218941.10%
NVDA240621P003200002023-03-27 1:32PM EDT320.0081.9472.0578.600.00-22642.04%
NVDA240621P003250002023-03-20 3:52PM EDT325.0089.6674.8081.250.00-206441.31%
NVDA240621P003300002023-03-31 3:23PM EDT330.0080.2077.5084.85-2.77-3.34%338241.30%
NVDA240621P003350002023-03-28 2:49PM EDT335.0093.0180.3088.300.00-2541.12%
NVDA240621P003400002023-03-27 1:04PM EDT340.0095.5084.6091.200.00-21640.44%
NVDA240621P003450002023-03-29 11:36AM EDT345.0096.9688.0094.650.00-113640.16%
NVDA240621P003500002023-03-31 11:15AM EDT350.0097.0490.9598.00-6.07-5.89%26439.76%
NVDA240621P003550002023-03-06 11:05AM EDT355.00123.8295.15102.450.00-4240.24%
NVDA240621P003600002023-02-22 11:43AM EDT360.00156.65106.30113.400.00-2446.24%
NVDA240621P003650002023-03-22 3:33PM EDT365.00110.05101.05108.600.00-21238.70%
NVDA240621P003700002023-03-13 3:18PM EDT370.00143.11106.20112.250.00-22238.36%
NVDA240621P003750002023-03-20 3:52PM EDT375.00127.05109.50116.250.00-261338.28%
NVDA240621P003800002023-02-08 1:46PM EDT380.00158.85149.20154.600.00--165.14%
NVDA240621P003850002023-02-23 4:33PM EDT385.00151.50125.80133.150.00--146.11%
NVDA240621P003900002023-03-22 3:01PM EDT390.00130.05120.05127.950.00-6237.51%
NVDA240621P003950002023-03-13 12:54PM EDT395.00167.34125.55131.450.00--236.75%
NVDA240621P004000002023-03-31 11:15AM EDT400.00135.64128.10136.45-9.36-6.46%21737.47%
NVDA240621P004050002023-03-22 11:28AM EDT405.00143.30132.15140.400.00-261337.08%
NVDA240621P004100002023-02-28 11:11AM EDT410.00176.45140.60146.500.00--038.90%
NVDA240621P004200002023-03-27 1:32PM EDT420.00159.60145.85152.750.00-2236.14%
NVDA240621P004300002023-02-23 10:53AM EDT430.00194.65163.95170.500.00--045.58%
NVDA240621P004350002023-03-13 12:54PM EDT435.00205.40158.05166.450.00--236.41%
NVDA240621P004400002023-03-27 1:04PM EDT440.00177.10163.00170.050.00-51835.19%