Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
168.76-2.59 (-1.51%)
At close: 04:00PM EST
168.79 +0.03 (+0.02%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621C000050002022-11-11 11:17AM EST5.00154.57161.50167.350.00-160162.30%
NVDA240621C000100002022-11-11 11:17AM EST10.00149.89156.95162.650.00-149135.50%
NVDA240621C000150002022-10-18 1:58PM EST15.00105.07140.30145.700.00-1130.00%
NVDA240621C000200002022-09-16 12:33PM EST20.00111.5591.1098.350.00-2300.00%
NVDA240621C000250002022-10-12 12:26PM EST25.0093.40138.30143.550.00-20810.00%
NVDA240621C000300002022-12-02 2:34PM EST30.00139.67139.15144.15-3.64-2.54%23299.63%
NVDA240621C000350002022-12-01 1:19PM EST35.00139.14134.80139.650.00-214395.07%
NVDA240621C000400002022-12-01 1:20PM EST40.00134.99130.50135.200.00-41191.19%
NVDA240621C000450002022-10-26 2:58PM EST45.0090.10118.00127.500.00-2081.85%
NVDA240621C000500002022-12-02 10:57AM EST50.00120.69122.05126.45-5.78-4.57%226084.79%
NVDA240621C000550002022-12-02 2:21PM EST55.00117.34117.95122.15+21.50+22.43%210482.18%
NVDA240621C000600002022-11-11 9:52AM EST60.00108.00113.90117.950.00-29179.88%
NVDA240621C000650002022-12-01 2:57PM EST65.00114.21109.90113.800.00-213277.73%
NVDA240621C000700002022-12-02 11:23AM EST70.00105.06106.00109.75-1.93-1.80%419675.87%
NVDA240621C000750002022-11-03 9:21AM EST75.0072.34102.15105.750.00-26474.10%
NVDA240621C000800002022-11-17 9:56AM EST80.0088.0098.35101.850.00-136472.47%
NVDA240621C000850002022-12-01 12:47PM EST85.0098.1694.6598.050.00-272771.01%
NVDA240621C000900002022-12-02 3:17PM EST90.0092.4491.0594.25-1.73-1.84%274969.60%
NVDA240621C000950002022-12-02 3:16PM EST95.0089.4587.5090.80-2.03-2.22%459068.53%
NVDA240621C001000002022-12-02 10:44AM EST100.0083.0784.0586.30-3.40-3.93%2467666.38%
NVDA240621C001050002022-12-02 10:41AM EST105.0079.3380.6082.95-2.73-3.33%261465.36%
NVDA240621C001100002022-12-02 3:58PM EST110.0078.8577.2580.40-2.05-2.53%881465.07%
NVDA240621C001150002022-12-01 2:31PM EST115.0078.0473.9576.450.00-6139863.42%
NVDA240621C001200002022-12-01 12:45PM EST120.0074.6170.7573.300.00-321,53962.50%
NVDA240621C001250002022-12-01 12:42PM EST125.0071.0367.6570.300.00-652561.69%
NVDA240621C001300002022-12-01 1:35PM EST130.0069.0064.6067.400.00-71,01960.89%
NVDA240621C001350002022-12-02 3:17PM EST135.0063.3861.7064.55-2.72-4.11%287760.15%
NVDA240621C001400002022-12-02 3:27PM EST140.0060.6058.9561.05-3.15-4.94%361,84058.95%
NVDA240621C001450002022-12-01 1:36PM EST145.0060.1356.1559.150.00-344158.78%
NVDA240621C001500002022-12-02 12:24PM EST150.0054.1053.5056.60-1.45-2.61%12,81458.15%
NVDA240621C001550002022-12-02 11:55AM EST155.0051.8050.9554.10-2.20-4.07%251357.53%
NVDA240621C001600002022-12-02 11:59AM EST160.0049.1648.5051.70-3.42-6.50%13,00756.95%
NVDA240621C001650002022-12-02 3:59PM EST165.0047.7546.4549.20-2.25-4.50%1653156.48%
NVDA240621C001700002022-12-02 10:13AM EST170.0044.3543.8547.20-4.29-8.82%71,90855.89%
NVDA240621C001750002022-12-02 2:23PM EST175.0042.4641.6545.05-3.57-7.76%71,45955.37%
NVDA240621C001800002022-12-02 2:58PM EST180.0041.4039.5542.05-2.50-5.69%2162,51954.31%
NVDA240621C001850002022-12-02 3:59PM EST185.0039.6037.5040.70-2.03-4.88%198454.22%
NVDA240621C001900002022-12-02 10:27AM EST190.0036.7535.5539.20-3.35-8.35%855554.02%
NVDA240621C001950002022-12-02 2:12PM EST195.0034.6233.7537.10-2.38-6.43%563053.46%
NVDA240621C002000002022-12-02 12:52PM EST200.0032.6031.9535.75-3.40-9.44%52,40653.28%
NVDA240621C002050002022-12-02 2:21PM EST205.0031.1330.2534.10-2.96-8.68%446752.90%
NVDA240621C002100002022-12-02 2:34PM EST210.0030.1528.6532.50-2.10-6.51%1251752.55%
NVDA240621C002150002022-12-02 11:58AM EST215.0028.6527.1031.00-1.54-5.10%528552.21%
NVDA240621C002200002022-12-02 10:43AM EST220.0026.6625.6029.60-2.19-7.59%289551.90%
NVDA240621C002250002022-12-02 1:54PM EST225.0025.6324.2028.20-2.14-7.71%201,87151.57%
NVDA240621C002300002022-12-02 10:57AM EST230.0023.7522.8526.90-2.55-9.70%456451.28%
NVDA240621C002350002022-12-02 10:42AM EST235.0022.8221.6025.65-2.21-8.83%638951.01%
NVDA240621C002400002022-12-02 1:51PM EST240.0021.9120.4024.50-1.92-8.06%41,38050.77%
NVDA240621C002450002022-12-02 10:37AM EST245.0019.0019.2523.35-3.65-16.11%155250.50%
NVDA240621C002500002022-12-02 12:54PM EST250.0019.1518.1521.00-2.69-12.32%11,30051.24%
NVDA240621C002550002022-12-02 11:40AM EST255.0018.9017.1521.20-1.40-6.90%281550.02%
NVDA240621C002600002022-12-01 12:13PM EST260.0019.2516.1520.250.00-12252552.41%
NVDA240621C002650002022-12-02 11:14AM EST265.0016.7215.2519.30-0.88-5.00%245552.20%
NVDA240621C002700002022-12-01 12:10PM EST270.0017.0814.4018.400.00-442452.01%
NVDA240621C002750002022-12-01 3:13PM EST275.0016.8013.5517.550.00-1240151.84%
NVDA240621C002800002022-12-01 3:41PM EST280.0015.9512.7515.850.00-6842650.49%
NVDA240621C002850002022-12-02 1:14PM EST285.0013.7212.0015.95-1.08-7.30%522051.50%
NVDA240621C002900002022-12-02 3:10PM EST290.0013.0011.3515.25-1.10-7.80%1725251.40%
NVDA240621C002950002022-12-02 1:15PM EST295.0012.2010.7514.55-1.00-7.58%722351.25%
NVDA240621C003000002022-12-02 12:07PM EST300.0011.5010.1513.90-1.50-11.54%124,02751.14%
NVDA240621C003050002022-12-02 3:45PM EST305.0011.489.6013.25+0.47+4.27%46656650.98%
NVDA240621C003100002022-12-02 2:23PM EST310.0010.539.8012.70-1.02-8.83%20644050.94%
NVDA240621C003150002022-12-02 1:38PM EST315.009.920.000.00-1.28-11.43%436212.50%
NVDA240621C003200002022-12-02 1:54PM EST320.009.528.0511.55-1.00-9.51%61,75550.66%
NVDA240621C003250002022-12-01 9:55AM EST325.009.717.6011.050.00-243350.58%
NVDA240621C003300002022-11-30 2:00PM EST330.007.277.5510.600.00-237750.55%
NVDA240621C003350002022-12-01 11:09AM EST335.008.878.1010.100.00-285350.41%
NVDA240621C003400002022-12-02 3:58PM EST340.008.557.258.95-0.05-0.58%3011549.14%
NVDA240621C003450002022-12-01 11:18AM EST345.007.976.059.250.00-27250.26%
NVDA240621C003500002022-12-02 3:27PM EST350.007.305.708.80-0.50-6.41%2740450.10%
NVDA240621C003550002022-12-02 1:15PM EST355.006.715.358.45-0.33-4.69%420250.09%
NVDA240621C003600002022-12-02 2:12PM EST360.006.395.858.05+0.15+2.40%211649.95%
NVDA240621C003650002022-12-02 3:45PM EST365.006.394.757.75+0.30+4.93%93262249.97%
NVDA240621C003700002022-12-02 3:53PM EST370.006.005.207.00-0.60-9.09%4104,38849.11%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621P000050002022-11-22 3:46PM EST5.000.130.000.260.00-116123.05%
NVDA240621P000100002022-11-21 12:43PM EST10.000.010.000.000.00-211450.00%
NVDA240621P000150002022-12-02 2:54PM EST15.000.080.020.080.00-245373.05%
NVDA240621P000200002022-11-25 12:39PM EST20.000.120.000.470.00-426077.10%
NVDA240621P000250002022-11-23 11:17AM EST25.000.290.110.640.00-814873.68%
NVDA240621P000300002022-11-30 12:30PM EST30.000.490.270.840.00-455570.85%
NVDA240621P000350002022-12-01 2:00PM EST35.000.530.231.100.00-289666.55%
NVDA240621P000400002022-11-25 9:34AM EST40.001.130.631.400.00-223565.87%
NVDA240621P000450002022-11-22 9:46AM EST45.001.600.711.760.00-21,10463.06%
NVDA240621P000500002022-11-29 3:45PM EST50.001.831.062.180.00-751661.68%
NVDA240621P000550002022-12-01 2:14PM EST55.001.951.822.670.00-632361.57%
NVDA240621P000600002022-12-01 1:33PM EST60.002.621.963.250.00-127159.31%
NVDA240621P000650002022-11-28 10:02AM EST65.003.472.523.850.00-262658.14%
NVDA240621P000700002022-11-28 10:01AM EST70.004.173.554.550.00-818057.92%
NVDA240621P000750002022-11-30 3:14PM EST75.004.604.105.350.00-114956.58%
NVDA240621P000800002022-12-02 11:26AM EST80.005.484.656.15+0.28+5.38%139555.08%
NVDA240621P000850002022-12-01 10:12AM EST85.006.055.507.100.00-245354.17%
NVDA240621P000900002022-12-02 12:37PM EST90.007.446.458.15-0.01-0.13%650253.33%
NVDA240621P000950002022-12-02 1:04PM EST95.008.577.459.25+0.42+5.15%461052.43%
NVDA240621P001000002022-12-02 1:22PM EST100.009.808.609.80+0.60+6.52%422,76150.91%
NVDA240621P001050002022-12-02 11:22AM EST105.0010.999.8011.80+0.53+5.07%1489150.92%
NVDA240621P001100002022-12-02 11:58AM EST110.0012.1711.8013.25-0.03-0.25%1931,31250.90%
NVDA240621P001150002022-12-02 11:44AM EST115.0013.7712.5514.75-0.28-1.99%4088951.55%
NVDA240621P001200002022-12-02 12:24PM EST120.0014.9014.0516.30-0.10-0.67%12,02750.74%
NVDA240621P001250002022-12-02 11:14AM EST125.0017.2115.6518.00+1.07+6.63%497050.05%
NVDA240621P001300002022-12-02 10:35AM EST130.0019.1217.3019.80+1.33+7.48%692249.39%
NVDA240621P001350002022-12-02 11:31AM EST135.0020.7519.1021.20+1.19+6.08%61,05248.00%
NVDA240621P001400002022-12-02 12:18PM EST140.0022.6321.8523.60+0.83+3.81%41,23947.98%
NVDA240621P001450002022-12-02 11:42AM EST145.0024.5823.0025.75+0.28+1.15%32,45047.46%
NVDA240621P001500002022-12-02 10:37AM EST150.0027.6325.1527.95+1.48+5.66%31,51246.87%
NVDA240621P001550002022-12-01 2:45PM EST155.0028.5027.3530.250.00-27164946.30%
NVDA240621P001600002022-12-02 11:35AM EST160.0031.700.0032.35+1.45+4.79%4013,13145.36%
NVDA240621P001650002022-12-02 12:02PM EST165.0034.0532.1035.05-0.80-2.30%356745.08%
NVDA240621P001700002022-12-02 2:59PM EST170.0036.0634.6037.65+0.56+1.58%101,55144.55%
NVDA240621P001750002022-11-30 3:12PM EST175.0040.7137.2540.300.00-4196143.98%
NVDA240621P001800002022-12-02 12:00PM EST180.0042.0539.9543.05+0.90+2.19%71,14643.42%
NVDA240621P001850002022-11-30 9:32AM EST185.0048.9642.7545.900.00-21,09742.87%
NVDA240621P001900002022-12-02 10:24AM EST190.0048.3545.6548.85+1.79+3.84%465542.35%
NVDA240621P001950002022-11-28 3:44PM EST195.0055.2548.7051.950.00-4898341.89%
NVDA240621P002000002022-11-28 10:07AM EST200.0056.3951.8055.100.00-467741.40%
NVDA240621P002050002022-11-28 10:08AM EST205.0059.8355.0058.350.00-436340.92%
NVDA240621P002100002022-12-02 10:25AM EST210.0061.2058.3061.65-4.16-6.36%51,03840.41%
NVDA240621P002150002022-12-02 11:55AM EST215.0064.1061.7065.05+0.89+1.41%334539.91%
NVDA240621P002200002022-12-01 9:48AM EST220.0065.3465.2068.500.00-289039.38%
NVDA240621P002250002022-12-01 10:17AM EST225.0071.2768.8072.100.00-691238.93%
NVDA240621P002300002022-11-30 12:13PM EST230.0080.4972.5075.700.00-21,26538.39%
NVDA240621P002350002022-12-01 11:39AM EST235.0076.2176.3079.400.00-429137.87%
NVDA240621P002400002022-11-18 2:31PM EST240.0093.300.0084.200.00-141038.74%
NVDA240621P002450002022-11-16 9:52AM EST245.0092.5084.1087.000.00-481,23536.80%
NVDA240621P002500002022-12-02 10:35AM EST250.0091.0988.1590.95-1.52-1.64%21,67336.32%
NVDA240621P002550002022-12-02 10:35AM EST255.0094.9992.8596.00-6.96-6.83%225437.38%
NVDA240621P002600002022-12-02 10:35AM EST260.0099.3696.3099.15-19.66-16.52%230135.50%
NVDA240621P002650002022-12-02 10:36AM EST265.00103.58100.45103.45-2.87-2.70%212535.27%
NVDA240621P002700002022-12-02 10:36AM EST270.00108.14104.65107.80-5.11-4.51%21635.03%
NVDA240621P002750002022-12-02 10:37AM EST275.00113.72108.25112.20-39.83-25.94%2034.80%
NVDA240621P002800002022-10-10 9:50AM EST280.00164.96139.00144.400.00-2068.91%
NVDA240621P002850002022-10-10 8:59AM EST285.00168.750.000.000.00-100.00%
NVDA240621P002900002022-11-17 9:49AM EST290.00130.90121.35125.850.00-1234.51%
NVDA240621P002950002022-11-22 9:32AM EST295.00141.38126.60130.550.00-2134.59%
NVDA240621P003000002022-11-22 9:49AM EST300.00147.80131.15135.250.00-6834.63%
NVDA240621P003050002022-11-22 11:51AM EST305.00147.23134.70140.000.00-2034.73%
NVDA240621P003100002022-10-12 2:20PM EST310.00195.75145.15150.850.00-2146.30%
NVDA240621P003150002022-10-24 9:54AM EST315.00191.28147.50153.150.00-4042.42%
NVDA240621P003200002022-10-10 2:22PM EST320.00198.03178.70185.550.00-628076.16%
NVDA240621P003250002022-11-17 2:26PM EST325.00168.54153.85159.500.00-3036.01%
NVDA240621P003300002022-10-10 2:40PM EST330.00213.93188.50195.600.00-6077.56%
NVDA240621P003350002022-09-29 2:58PM EST335.00212.63193.20200.200.00-162077.85%
NVDA240621P003400002022-10-18 9:37AM EST340.00221.07176.00186.000.00-3050.58%
NVDA240621P003450002022-10-07 1:45PM EST345.00224.01200.00208.000.00-20075.92%
NVDA240621P003500002022-11-16 2:57PM EST350.00188.33178.10184.550.00-2038.94%
NVDA240621P003550002022-10-11 9:24AM EST355.00240.960.000.000.00-800.00%
NVDA240621P003600002022-10-13 11:55AM EST360.00242.40193.05200.500.00-4052.16%
NVDA240621P003650002022-11-22 11:51AM EST365.00207.01192.85199.850.00-2041.29%
NVDA240621P003700002022-11-17 2:26PM EST370.00214.27197.75204.950.00-8042.06%