Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
161.20+1.33 (+0.83%)
At close: 04:00PM EST
160.90 -0.30 (-0.19%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA250117C000050002022-12-02 1:53PM EST5.00162.460.000.000.00-600.00%
NVDA250117C000100002022-09-15 9:28AM EST10.00121.75100.05108.000.00-10260.00%
NVDA250117C000150002022-11-28 12:17PM EST15.00149.410.000.000.00--00.00%
NVDA250117C000200002022-09-30 2:32PM EST20.00105.43118.25124.600.00-130.00%
NVDA250117C000250002022-12-02 2:01PM EST25.00143.610.000.000.00-200.00%
NVDA250117C000300002022-12-01 1:02PM EST30.00144.010.000.000.00-200.00%
NVDA250117C000350002022-10-12 11:56AM EST35.0085.89130.40137.250.00-17103.29%
NVDA250117C000400002022-12-02 10:52AM EST40.00131.400.000.000.00-200.00%
NVDA250117C000450002022-12-01 12:44PM EST45.00132.040.000.000.00-200.00%
NVDA250117C000500002022-12-02 11:31AM EST50.00123.530.000.000.00-200.00%
NVDA250117C000550002022-12-06 10:41AM EST55.00113.100.000.000.00-100.00%
NVDA250117C000600002022-12-02 1:24PM EST60.00115.640.000.000.00-200.00%
NVDA250117C000650002022-12-02 1:23PM EST65.00112.050.000.000.00-200.00%
NVDA250117C000700002022-12-02 1:24PM EST70.00108.600.000.000.00-200.00%
NVDA250117C000750002022-11-16 2:30PM EST75.00101.600.000.000.00-200.00%
NVDA250117C000800002022-12-02 3:22PM EST80.00104.750.000.000.00-300.00%
NVDA250117C000850002022-12-02 1:24PM EST85.0097.600.000.000.00-200.00%
NVDA250117C000900002022-12-02 1:43PM EST90.0095.280.000.000.00-800.00%
NVDA250117C000950002022-12-07 11:09AM EST95.0086.810.000.000.00-100.00%
NVDA250117C001000002022-12-07 2:23PM EST100.0083.000.000.000.00-1100.00%
NVDA250117C001050002022-12-05 2:45PM EST105.0083.940.000.000.00-2200.00%
NVDA250117C001100002022-12-07 11:51AM EST110.0076.760.000.000.00-200.00%
NVDA250117C001150002022-11-25 9:48AM EST115.0077.700.000.000.00-600.00%
NVDA250117C001200002022-12-06 10:40AM EST120.0071.580.000.000.00-100.00%
NVDA250117C001250002022-12-07 12:00PM EST125.0068.820.000.000.00-100.00%
NVDA250117C001300002022-12-07 3:33PM EST130.0067.050.000.000.00-100.00%
NVDA250117C001350002022-12-06 10:15AM EST135.0063.600.000.000.00-1200.00%
NVDA250117C001400002022-12-05 11:35AM EST140.0067.080.000.000.00-300.00%
NVDA250117C001450002022-12-05 3:46PM EST145.0062.890.000.000.00-7500.00%
NVDA250117C001500002022-12-07 2:24PM EST150.0056.550.000.000.00-1000.00%
NVDA250117C001550002022-12-07 11:28AM EST155.0053.500.000.000.00-300.00%
NVDA250117C001600002022-12-07 3:54PM EST160.0053.000.000.000.00-500.00%
NVDA250117C001650002022-12-07 1:46PM EST165.0050.070.000.000.00-1000.39%
NVDA250117C001700002022-12-07 1:49PM EST170.0048.150.000.000.00-5100.78%
NVDA250117C001750002022-12-07 3:50PM EST175.0047.100.000.000.00-3901.56%
NVDA250117C001800002022-12-07 3:52PM EST180.0044.300.000.000.00-401.56%
NVDA250117C001850002022-12-02 12:38PM EST185.0045.850.000.000.00-5501.56%
NVDA250117C001900002022-12-05 3:22PM EST190.0043.600.000.000.00-403.13%
NVDA250117C001950002022-12-07 3:40PM EST195.0040.000.000.000.00-203.13%
NVDA250117C002000002022-12-07 2:33PM EST200.0037.730.000.000.00-403.13%
NVDA250117C002100002022-12-07 10:14AM EST210.0034.010.000.000.00-2903.13%
NVDA250117C002200002022-12-07 12:00PM EST220.0030.550.000.000.00-803.13%
NVDA250117C002300002022-12-07 3:44PM EST230.0029.450.000.000.00-5306.25%
NVDA250117C002400002022-12-07 3:30PM EST240.0027.400.000.000.00-206.25%
NVDA250117C002500002022-12-07 3:15PM EST250.0025.250.000.000.00-106.25%
NVDA250117C002600002022-12-06 2:27PM EST260.0022.930.000.000.00-1706.25%
NVDA250117C002700002022-12-06 3:33PM EST270.0021.100.000.000.00-1306.25%
NVDA250117C002800002022-12-07 2:18PM EST280.0019.500.000.000.00-306.25%
NVDA250117C003200002022-12-07 2:31PM EST320.0014.300.000.000.00-3012.50%
NVDA250117C003250002022-12-07 2:39PM EST325.0013.800.000.000.00-6012.50%
NVDA250117C003400002022-12-07 2:35PM EST340.0011.950.000.000.00-96012.50%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA250117P000050002022-12-02 1:53PM EST5.000.090.000.000.00-5050.00%
NVDA250117P000100002022-11-09 2:12PM EST10.000.110.000.000.00-43050.00%
NVDA250117P000150002022-12-07 10:50AM EST15.000.150.000.000.00-3025.00%
NVDA250117P000200002022-10-27 2:28PM EST20.000.560.000.650.00-2068.16%
NVDA250117P000250002022-11-25 11:23AM EST25.000.490.000.000.00-2025.00%
NVDA250117P000300002022-11-28 11:20AM EST30.000.760.000.000.00-2025.00%
NVDA250117P000350002022-11-28 11:24AM EST35.001.070.000.000.00-2025.00%
NVDA250117P000400002022-12-07 2:25PM EST40.001.530.000.000.00-6025.00%
NVDA250117P000450002022-12-06 2:36PM EST45.002.240.000.000.00-5012.50%
NVDA250117P000500002022-12-05 12:14PM EST50.002.400.000.000.00-3012.50%
NVDA250117P000550002022-12-05 2:23PM EST55.003.270.000.000.00-3012.50%
NVDA250117P000600002022-12-06 10:13AM EST60.003.780.000.000.00-1012.50%
NVDA250117P000650002022-11-28 9:30AM EST65.005.750.000.000.00-5012.50%
NVDA250117P000700002022-11-29 12:19PM EST70.005.800.000.000.00-1012.50%
NVDA250117P000750002022-12-05 9:54AM EST75.006.320.000.000.00-2012.50%
NVDA250117P000800002022-12-06 9:52AM EST80.007.540.000.000.00-3012.50%
NVDA250117P000850002022-12-07 3:35PM EST85.009.250.000.000.00-5006.25%
NVDA250117P000900002022-12-07 3:58PM EST90.0010.550.000.000.00-706.25%
NVDA250117P000950002022-12-07 10:05AM EST95.0011.950.000.000.00-406.25%
NVDA250117P001000002022-12-07 2:23PM EST100.0013.790.000.000.00-406.25%
NVDA250117P001050002022-12-05 12:52PM EST105.0013.820.000.000.00-106.25%
NVDA250117P001100002022-12-06 10:46AM EST110.0016.240.000.000.00-806.25%
NVDA250117P001150002022-12-06 10:46AM EST115.0017.870.000.000.00-806.25%
NVDA250117P001200002022-12-07 1:48PM EST120.0020.250.000.000.00-103.13%
NVDA250117P001250002022-12-07 1:50PM EST125.0022.200.000.000.00-503.13%
NVDA250117P001300002022-12-07 11:42AM EST130.0024.720.000.000.00-75203.13%
NVDA250117P001350002022-12-07 12:10PM EST135.0026.750.000.000.00-203.13%
NVDA250117P001400002022-12-01 3:50PM EST140.0030.450.000.000.00-101.56%
NVDA250117P001450002022-12-02 3:41PM EST145.0028.960.000.000.00-101.56%
NVDA250117P001500002022-12-05 12:40PM EST150.0030.670.000.000.00-101.56%
NVDA250117P001550002022-12-07 1:49PM EST155.0035.650.000.000.00-500.78%
NVDA250117P001600002022-12-07 2:31PM EST160.0038.300.000.000.00-100.20%
NVDA250117P001650002022-12-06 1:44PM EST165.0040.550.000.000.00-300.00%
NVDA250117P001700002022-12-06 1:44PM EST170.0043.250.000.000.00-400.00%
NVDA250117P001750002022-11-30 10:17AM EST175.0047.070.000.000.00-100.00%
NVDA250117P001800002022-12-06 3:41PM EST180.0050.200.000.000.00-200.00%
NVDA250117P001850002022-11-30 10:18AM EST185.0053.280.000.000.00-200.00%
NVDA250117P001900002022-11-29 12:07PM EST190.0056.370.000.000.00-1500.00%
NVDA250117P001950002022-12-06 3:43PM EST195.0059.500.000.000.00-1000.00%
NVDA250117P002000002022-12-06 3:45PM EST200.0062.500.000.000.00-500.00%
NVDA250117P002100002022-12-07 9:30AM EST210.0069.850.000.000.00-100.00%
NVDA250117P002200002022-12-07 12:21PM EST220.0076.350.000.000.00-2600.00%
NVDA250117P002300002022-12-07 2:18PM EST230.0082.500.000.000.00-400.00%
NVDA250117P002400002022-11-29 2:39PM EST240.0092.100.000.000.00-100.00%
NVDA250117P002500002022-12-07 1:16PM EST250.0099.000.000.000.00-300.00%
NVDA250117P002600002022-12-02 10:37AM EST260.00102.360.000.000.00-200.00%
NVDA250117P002700002022-11-16 3:51PM EST270.00115.840.000.000.00-1000.00%
NVDA250117P002800002022-11-28 3:29PM EST280.00125.000.000.000.00-1000.00%