Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
762.00-84.71 (-10.00%)
At close: 04:00PM EDT
759.80 -2.20 (-0.29%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA260116C000050002024-04-19 1:52PM EDT5.00800.73752.00767.75-41.11-4.88%414905277.78%
NVDA260116C000100002024-01-09 1:49PM EDT10.00527.75680.05696.350.00-1210.00%
NVDA260116C000200002024-04-18 3:29PM EDT20.00830.20737.10754.050.00-122166.88%
NVDA260116C000300002024-01-22 11:01AM EDT30.00571.64633.35650.000.00-110.00%
NVDA260116C000400002023-11-22 11:05AM EDT40.00447.84453.20459.200.00-110.00%
NVDA260116C000500002024-04-15 9:30AM EDT50.00848.35709.85726.750.00-1125130.80%
NVDA260116C000550002024-04-17 10:56AM EDT55.00810.63706.00722.250.00-317129.03%
NVDA260116C000600002024-02-08 12:55PM EDT60.00649.50814.00832.000.00-4510.00%
NVDA260116C000700002024-02-07 12:50PM EDT70.00629.18804.10824.000.00-4270.00%
NVDA260116C000800002024-02-20 4:09PM EDT80.00620.00839.10846.950.00-2100.00%
NVDA260116C000900002024-02-08 12:43PM EDT90.00621.96786.00806.000.00-1170.00%
NVDA260116C001000002024-04-18 1:51PM EDT100.00751.47664.65681.600.00-124107.23%
NVDA260116C001100002024-03-01 10:30AM EDT110.00700.00800.25810.450.00-140.00%
NVDA260116C001200002024-03-04 2:59PM EDT120.00760.24777.90786.900.00-170.00%
NVDA260116C001300002024-04-02 10:03AM EDT130.00769.60638.00654.750.00-12398.92%
NVDA260116C001400002024-02-20 2:53PM EDT140.00558.60784.60792.650.00-24260.00%
NVDA260116C001500002024-04-09 3:33PM EDT150.00715.00624.40632.400.00-1994.00%
NVDA260116C001600002024-02-22 12:31PM EDT160.00631.46790.00810.000.00-1310.00%
NVDA260116C001700002024-04-16 2:24PM EDT170.00722.05606.80614.800.00-15890.14%
NVDA260116C001800002024-03-19 9:47AM EDT180.00691.73680.85691.200.00-1548182.78%
NVDA260116C001900002024-04-17 12:23PM EDT190.00676.35589.20597.350.00-12986.66%
NVDA260116C002000002024-04-19 2:27PM EDT200.00608.00580.50588.70-162.00-21.04%29185.11%
NVDA260116C002100002024-03-11 9:59AM EDT210.00668.78678.45686.450.00-432187.67%
NVDA260116C002200002024-04-19 1:59PM EDT220.00602.82563.50571.45-117.68-16.33%13282.36%
NVDA260116C002300002024-04-05 12:00PM EDT230.00677.64554.95562.900.00-12581.03%
NVDA260116C002400002024-04-17 12:38PM EDT240.00637.00546.45554.450.00-15779.80%
NVDA260116C002500002024-04-04 2:30PM EDT250.00653.55538.00546.000.00-19578.60%
NVDA260116C002600002024-03-22 11:55AM EDT260.00707.80529.60537.600.00-11777.46%
NVDA260116C002700002024-04-15 3:05PM EDT270.00626.93521.25529.150.00-27976.32%
NVDA260116C002800002024-04-12 2:01PM EDT280.00635.74513.00520.900.00-24175.32%
NVDA260116C002900002024-04-15 3:46PM EDT290.00605.85504.75512.750.00-22274.35%
NVDA260116C003000002024-04-19 3:57PM EDT300.00500.50496.60504.60-83.50-14.30%324573.42%
NVDA260116C003100002024-04-19 3:57PM EDT310.00492.30488.55496.55+33.25+7.24%11272.55%
NVDA260116C003150002024-02-22 3:36PM EDT315.00501.00659.50673.400.00-112193.21%
NVDA260116C003200002024-04-16 3:50PM EDT320.00595.54480.55488.450.00-12471.68%
NVDA260116C003250002024-01-26 10:32AM EDT325.00333.36500.15508.150.00-88085.78%
NVDA260116C003300002024-03-13 1:21PM EDT330.00609.00586.05598.900.00-133139.91%
NVDA260116C003350002024-02-21 1:30PM EDT335.00379.20642.70655.800.00-215181.49%
NVDA260116C003400002024-03-04 2:22PM EDT340.00569.25586.85594.900.00-924140.90%
NVDA260116C003450002024-03-11 9:56AM EDT345.00560.79563.35570.900.00-116127.44%
NVDA260116C003500002024-04-19 11:41AM EDT350.00460.10458.90463.00-117.40-20.33%413869.39%
NVDA260116C003550002024-03-08 4:30PM EDT355.00570.00563.85576.500.00-522131.26%
NVDA260116C003600002024-04-05 9:44AM EDT360.00560.00451.20455.300.00-18868.69%
NVDA260116C003650002024-04-09 9:57AM EDT365.00546.26447.40451.500.00-21268.37%
NVDA260116C003700002024-03-04 10:56AM EDT370.00526.13562.40570.450.00-155131.95%
NVDA260116C003750002024-03-07 3:35PM EDT375.00596.39546.80560.650.00-138125.78%
NVDA260116C003800002024-03-08 11:37AM EDT380.00634.13542.35556.350.00-186124.33%
NVDA260116C003850002024-03-08 10:30AM EDT385.00614.80540.85550.300.00-237123.23%
NVDA260116C003900002024-03-20 9:36AM EDT390.00556.00490.55498.800.00-19998.32%
NVDA260116C003950002024-04-19 10:35AM EDT395.00475.22424.95429.00-78.43-14.17%14766.51%
NVDA260116C004000002024-04-19 2:52PM EDT400.00435.00421.30425.40-100.00-18.69%881766.24%
NVDA260116C004050002024-03-06 4:37PM EDT405.00528.00524.10537.200.00-2126119.11%
NVDA260116C004100002024-03-26 11:17AM EDT410.00592.17414.00417.650.00-321365.57%
NVDA260116C004150002024-03-25 2:01PM EDT415.00600.64410.45414.050.00-112665.31%
NVDA260116C004200002024-04-15 9:52AM EDT420.00538.36406.85410.500.00-146665.06%
NVDA260116C004250002024-04-02 10:17AM EDT425.00512.95403.25406.900.00-123464.78%
NVDA260116C004300002024-03-27 12:56PM EDT430.00400.07399.75403.40-133.07-24.96%822664.55%
NVDA260116C004350002024-04-10 10:43AM EDT435.00500.00396.55399.900.00-129564.38%
NVDA260116C004400002024-04-15 2:00PM EDT440.00493.10393.05396.150.00-319664.08%
NVDA260116C004450002024-04-02 10:17AM EDT445.00497.95389.60392.950.00-115763.91%
NVDA260116C004500002024-04-18 9:39AM EDT450.00409.55386.10389.55-28.45-6.50%11,03463.68%
NVDA260116C004550002024-04-02 2:40PM EDT455.00505.95382.70385.700.00-426763.37%
NVDA260116C004600002024-04-08 10:18AM EDT460.00484.04379.30382.700.00-131263.24%
NVDA260116C004650002024-04-02 11:54AM EDT465.00495.55375.95379.300.00-19063.02%
NVDA260116C004700002024-04-09 2:56PM EDT470.00448.20372.60375.550.00-215562.73%
NVDA260116C004750002024-04-19 12:50PM EDT475.00411.00369.25372.20-80.15-16.32%113962.52%
NVDA260116C004800002024-04-16 2:49PM EDT480.00469.24364.25370.650.00-196362.33%
NVDA260116C004850002024-04-19 2:00PM EDT485.00365.34362.60366.05-91.22-19.98%391162.20%
NVDA260116C004900002024-04-19 2:44PM EDT490.00370.67359.40362.50-50.61-12.01%312361.96%
NVDA260116C004950002024-04-19 2:57PM EDT495.00365.00356.15359.50-98.05-21.17%211161.81%
NVDA260116C005000002024-04-19 3:23PM EDT500.00360.98352.90356.25-66.87-15.63%241,30061.61%
NVDA260116C005050002024-04-19 2:00PM EDT505.00352.35349.75353.10-106.10-23.14%317361.45%
NVDA260116C005100002024-04-19 2:44PM EDT510.00357.68346.60350.05-81.63-18.58%45461.29%
NVDA260116C005150002024-04-19 2:59PM EDT515.00353.34343.45346.80-113.41-24.30%13461.10%
NVDA260116C005200002024-04-19 3:54PM EDT520.00339.00340.30343.70-93.00-21.53%319260.93%
NVDA260116C005250002024-04-19 11:22AM EDT525.00388.09337.20340.55-44.86-10.36%14860.75%
NVDA260116C005300002024-04-09 10:31AM EDT530.00400.80334.15337.650.00-211060.62%
NVDA260116C005350002024-04-15 1:31PM EDT535.00423.69331.10334.300.00-117360.40%
NVDA260116C005400002024-04-08 1:55PM EDT540.00421.98328.00331.450.00-37260.26%
NVDA260116C005450002024-04-19 10:25AM EDT545.00374.97325.05328.45-50.23-11.81%1114260.12%
NVDA260116C005500002024-04-19 2:29PM EDT550.00340.00322.05325.50-73.00-17.68%452859.97%
NVDA260116C005550002024-04-19 3:59PM EDT555.00322.00319.05322.50-114.55-26.24%48659.80%
NVDA260116C005600002024-04-19 1:38PM EDT560.00351.33316.15319.70-82.28-18.98%434759.69%
NVDA260116C005650002024-04-02 11:30AM EDT565.00428.80313.25316.700.00-52659.53%
NVDA260116C005700002024-04-19 3:39PM EDT570.00313.50310.35313.75-62.90-16.71%67359.38%
NVDA260116C005750002024-04-19 3:52PM EDT575.00308.00307.45311.10-106.20-25.64%24059.27%
NVDA260116C005800002024-04-18 10:04AM EDT580.00373.28304.65308.100.00-133259.11%
NVDA260116C005850002024-04-02 3:06PM EDT585.00417.60301.80305.300.00-55758.98%
NVDA260116C005900002024-04-15 1:47PM EDT590.00387.59299.00302.500.00-14858.84%
NVDA260116C005950002024-04-17 2:37PM EDT595.00368.95296.25299.700.00-39258.71%
NVDA260116C006000002024-04-19 3:42PM EDT600.00293.30293.50297.00-99.45-25.32%2473058.60%
NVDA260116C006050002024-04-19 2:51PM EDT605.00303.30290.75293.90-74.97-19.82%14958.41%
NVDA260116C006100002024-04-19 10:24AM EDT610.00334.26288.05291.55-50.19-13.06%112958.35%
NVDA260116C006200002024-04-19 2:45PM EDT620.00291.00282.75286.25-70.00-19.39%1133158.12%
NVDA260116C006300002024-04-02 11:11AM EDT630.00382.70277.50280.900.00-217357.88%
NVDA260116C006400002024-04-12 3:59PM EDT640.00370.52272.30275.800.00-133957.66%
NVDA260116C006500002024-04-19 3:49PM EDT650.00267.70267.20270.65-74.05-21.67%1236257.44%
NVDA260116C006600002024-04-19 2:44PM EDT660.00272.76262.30265.70-60.74-18.21%314057.25%
NVDA260116C006700002024-04-19 3:23PM EDT670.00265.07257.40260.90-91.93-25.75%1330757.07%
NVDA260116C006800002024-04-19 3:48PM EDT680.00253.00252.60256.10-61.48-19.55%1177056.88%
NVDA260116C006900002024-04-19 3:02PM EDT690.00253.00247.85251.40-89.65-26.16%468556.70%
NVDA260116C007000002024-04-19 3:59PM EDT700.00246.00244.00246.15-61.00-19.87%701,86256.54%
NVDA260116C007100002024-04-19 10:11AM EDT710.00290.80239.50241.60-35.85-10.98%250156.38%
NVDA260116C007200002024-04-19 2:00PM EDT720.00258.57235.05237.15-43.93-14.52%422456.22%
NVDA260116C007300002024-04-19 3:53PM EDT730.00231.55230.65232.75-65.70-22.10%1594556.06%
NVDA260116C007400002024-04-19 3:58PM EDT740.00228.85226.35228.45-64.92-22.10%311555.91%
NVDA260116C007500002024-04-19 2:33PM EDT750.00222.00222.15224.40-52.65-19.17%3858255.79%
NVDA260116C007600002024-04-18 10:14AM EDT760.00279.35218.00220.100.00-311755.62%
NVDA260116C007700002024-04-19 3:06PM EDT770.00216.21213.95216.05-78.37-26.60%1046655.49%
NVDA260116C007800002024-04-19 3:44PM EDT780.00208.93209.95212.05-60.87-22.56%1512055.35%
NVDA260116C007900002024-04-19 2:33PM EDT790.00220.50206.00208.10-40.72-15.59%311855.22%
NVDA260116C008000002024-04-19 3:46PM EDT800.00201.10202.20204.30-64.85-24.38%851,78155.10%
NVDA260116C008100002024-04-19 3:57PM EDT810.00201.37198.40200.25-50.58-20.08%331,23754.94%
NVDA260116C008200002024-04-19 3:06PM EDT820.00196.54194.75196.80-53.06-21.26%10424454.86%
NVDA260116C008300002024-04-19 2:48PM EDT830.00197.09191.10193.20-40.51-17.05%823054.75%
NVDA260116C008400002024-04-19 2:40PM EDT840.00197.87187.55189.60-36.58-15.60%834454.64%
NVDA260116C008500002024-04-19 3:41PM EDT850.00186.05184.05186.15-53.42-22.31%6723754.53%
NVDA260116C008600002024-04-19 12:36PM EDT860.00210.28180.65182.75-26.02-11.01%253554.44%
NVDA260116C008700002024-04-19 1:01PM EDT870.00207.97177.25179.35-23.18-10.03%10548454.32%
NVDA260116C008800002024-04-19 12:36PM EDT880.00202.75174.00176.10-23.60-10.43%450254.24%
NVDA260116C008900002024-04-19 3:59PM EDT890.00172.85170.80172.90-54.65-24.02%29454.15%
NVDA260116C009000002024-04-19 3:56PM EDT900.00168.20167.60169.80-50.80-23.20%621,69954.06%
NVDA260116C009100002024-04-19 2:59PM EDT910.00171.43164.50166.65-55.17-24.35%210653.97%
NVDA260116C009200002024-04-19 2:38PM EDT920.00168.33161.50163.60-71.30-29.75%632953.89%
NVDA260116C009300002024-04-19 3:42PM EDT930.00159.00158.50160.65-53.30-25.11%331353.81%
NVDA260116C009400002024-04-18 9:46AM EDT940.00203.18155.60157.700.00-143053.73%
NVDA260116C009500002024-04-19 3:48PM EDT950.00152.60152.70154.85-38.40-20.10%1771453.65%
NVDA260116C009600002024-04-19 2:38PM EDT960.00160.66149.90152.05-56.24-25.93%319053.57%
NVDA260116C009700002024-04-18 3:43PM EDT970.00197.39147.15149.300.00-26553.50%
NVDA260116C009800002024-04-18 3:43PM EDT980.00194.10144.50146.600.00-226853.43%
NVDA260116C009900002024-04-19 3:31PM EDT990.00147.07141.85143.95-38.55-20.77%2323953.36%
NVDA260116C010000002024-04-19 3:54PM EDT1,000.00139.00139.25141.40-48.69-25.94%742,37853.30%
NVDA260116C010100002024-04-19 3:59PM EDT1,010.00139.00136.70138.85-45.55-24.68%78153.23%
NVDA260116C010200002024-04-16 10:02AM EDT1,020.00195.40134.20136.350.00-25453.17%
NVDA260116C010300002024-04-08 2:21PM EDT1,030.00189.79131.75133.950.00-26653.11%
NVDA260116C010400002024-04-19 3:32PM EDT1,040.00134.00129.40131.55-42.42-24.04%1112553.06%
NVDA260116C010500002024-04-19 3:47PM EDT1,050.00125.79127.00129.30-42.33-25.18%10044553.00%
NVDA260116C010600002024-04-19 3:47PM EDT1,060.00123.56124.75126.90-41.71-25.24%34052.94%
NVDA260116C010700002024-04-19 2:31PM EDT1,070.00134.30122.50124.65-29.25-17.88%108252.89%
NVDA260116C010800002024-04-19 2:06PM EDT1,080.00132.75120.30122.45-57.86-30.36%104852.84%
NVDA260116C010900002024-04-19 1:05PM EDT1,090.00141.76118.15120.30-31.44-18.15%1111952.79%
NVDA260116C011000002024-04-19 3:33PM EDT1,100.00115.55116.00118.15-40.45-25.93%2149652.73%
NVDA260116C011100002024-04-17 3:38PM EDT1,110.00151.70113.95116.100.00-1137052.69%
NVDA260116C011200002024-04-19 3:29PM EDT1,120.00116.42111.90114.05-33.48-22.33%25252.64%
NVDA260116C011300002024-04-03 3:58PM EDT1,130.00172.80109.90112.050.00-27252.60%
NVDA260116C011400002024-04-19 1:05PM EDT1,140.00130.14107.95110.10-24.86-16.04%1212952.55%
NVDA260116C011500002024-04-19 3:28PM EDT1,150.00109.80105.95108.10-38.70-26.06%141,23752.49%
NVDA260116C011600002024-04-15 9:35AM EDT1,160.00161.30104.15106.300.00-42852.47%
NVDA260116C011700002024-03-22 11:34AM EDT1,170.00196.70102.30104.450.00-2014852.43%
NVDA260116C011800002024-04-17 12:23PM EDT1,180.00138.50100.50102.650.00-105252.39%
NVDA260116C011900002024-04-19 10:16AM EDT1,190.00125.7498.70100.85-6.21-4.71%101552.35%
NVDA260116C012000002024-04-19 3:44PM EDT1,200.0098.2597.0098.25-37.48-27.61%5349952.20%
NVDA260116C012100002024-04-19 10:24AM EDT1,210.00120.2095.2597.45-8.60-6.68%212152.28%
NVDA260116C012200002024-04-11 12:23PM EDT1,220.00150.1093.6095.750.00-31752.24%
NVDA260116C012300002024-03-27 3:11PM EDT1,230.00156.2091.9594.100.00-71952.20%
NVDA260116C012400002024-04-18 11:37AM EDT1,240.00128.0090.3592.500.00-21352.17%
NVDA260116C012500002024-04-19 3:33PM EDT1,250.0091.5088.8090.95-27.20-22.91%134152.14%
NVDA260116C012600002024-04-16 9:57AM EDT1,260.00131.5087.2589.400.00-32152.11%
NVDA260116C012700002024-04-04 9:58AM EDT1,270.00142.0085.7587.900.00-61952.08%
NVDA260116C012800002024-04-19 3:52PM EDT1,280.0085.3084.2586.25-36.70-30.08%26052.03%
NVDA260116C012900002024-04-19 12:20PM EDT1,290.00100.1082.7584.90-40.15-28.63%23152.01%
NVDA260116C013000002024-04-19 2:40PM EDT1,300.0087.0081.3583.35-25.44-22.63%872151.97%
NVDA260116C013200002024-04-19 10:14AM EDT1,320.00103.0078.6080.70-5.00-4.63%15051.93%
NVDA260116C013400002024-04-10 9:30AM EDT1,340.0076.8075.9578.05-26.45-25.62%38151.88%
NVDA260116C013600002024-04-18 3:42PM EDT1,360.00103.6073.3575.500.00-211951.83%
NVDA260116C013800002024-04-18 11:43AM EDT1,380.00102.0070.9073.000.00-119251.78%
NVDA260116C014000002024-04-19 3:56PM EDT1,400.0069.9068.5570.55-29.35-29.57%1960451.73%
NVDA260116C014200002024-04-19 2:59PM EDT1,420.0070.0066.3068.20-33.00-32.04%23551.68%
NVDA260116C014400002024-04-19 3:02PM EDT1,440.0066.5064.1066.20-42.50-38.99%212051.67%
NVDA260116C014600002024-04-18 11:19AM EDT1,460.0090.2062.0063.950.00-52851.62%
NVDA260116C014800002024-04-19 2:22PM EDT1,480.0068.9060.0061.95-21.30-23.61%2561551.59%
NVDA260116C015000002024-04-19 3:47PM EDT1,500.0058.9858.0060.05-23.54-28.53%921,23951.56%
NVDA260116C015200002024-04-19 3:41PM EDT1,520.0057.7556.2058.20-20.75-26.43%142451.55%
NVDA260116C015400002024-04-19 3:36PM EDT1,540.0055.9554.4556.30-35.05-38.52%651151.52%
NVDA260116C015600002024-04-09 1:52PM EDT1,560.0061.0052.6554.70-13.33-17.93%13951.51%
NVDA260116C015800002024-04-11 2:14PM EDT1,580.0089.5451.0052.900.00-28651.47%
NVDA260116C016000002024-04-19 3:54PM EDT1,600.0050.3249.5051.40-20.78-29.23%4518751.49%
NVDA260116C016200002024-04-04 1:14PM EDT1,620.0084.6047.9049.800.00-13051.45%
NVDA260116C016400002024-04-19 2:57PM EDT1,640.0049.0046.4048.30-19.75-28.73%2939951.43%
NVDA260116C016500002024-04-19 12:49PM EDT1,650.0056.6045.7047.55-8.80-13.46%55351.43%
NVDA260116C016600002024-04-02 10:58AM EDT1,660.0078.0345.0046.850.00-41151.42%
NVDA260116C016700002024-04-12 2:40PM EDT1,670.0073.6544.3046.150.00-5551.42%
NVDA260116C016800002024-04-09 2:08PM EDT1,680.0061.9143.6045.500.00-21051.41%
NVDA260116C016900002024-04-09 2:09PM EDT1,690.0061.0742.9544.900.00--151.42%
NVDA260116C017000002024-04-19 3:00PM EDT1,700.0043.6042.7044.10-19.00-30.35%206051.47%
NVDA260116C017100002024-04-09 3:12PM EDT1,710.0057.9041.7043.500.00-2551.41%
NVDA260116C017200002024-04-02 9:48AM EDT1,720.0070.9041.0542.850.00-4951.40%
NVDA260116C017300002024-04-09 11:56AM EDT1,730.0058.4040.4542.250.00-22051.41%
NVDA260116C017400002024-04-19 2:45PM EDT1,740.0042.5139.8541.65-16.70-28.20%403951.41%
NVDA260116C017500002024-04-19 1:34PM EDT1,750.0048.0039.2541.05-10.73-18.27%42151.40%
NVDA260116C017600002024-04-18 1:06PM EDT1,760.0056.7238.6540.450.00-9951.40%
NVDA260116C017700002024-04-18 11:46AM EDT1,770.0057.6838.1039.850.00-14951.40%
NVDA260116C017800002024-04-17 11:38AM EDT1,780.0057.5037.5539.300.00-41051.40%
NVDA260116C017900002024-04-17 11:36AM EDT1,790.0056.5437.0038.750.00-4612551.41%
NVDA260116C018000002024-04-19 3:44PM EDT1,800.0036.9036.4538.20-17.55-32.23%24413151.40%
NVDA260116C018200002024-04-17 11:37AM EDT1,820.0054.2035.4037.150.00-804051.41%
NVDA260116C018400002024-04-10 9:30AM EDT1,840.0047.5534.4036.150.00-1151.42%
NVDA260116C018500002024-04-05 3:49PM EDT1,850.0057.4533.9535.650.00-1651.43%
NVDA260116C018600002024-04-01 3:16PM EDT1,860.0064.5033.4035.150.00-2751.42%
NVDA260116C018700002024-04-05 1:28PM EDT1,870.0056.2932.9534.750.00-2851.45%
NVDA260116C018800002024-04-18 12:46PM EDT1,880.0048.7632.4534.300.00-261851.45%
NVDA260116C019000002024-04-19 3:43PM EDT1,900.0032.5031.5533.25-14.27-30.51%54051.43%
NVDA260116C019100002024-04-18 11:46AM EDT1,910.0047.6831.1532.850.00-141751.45%
NVDA260116C019200002024-04-17 11:36AM EDT1,920.0047.6530.7032.400.00-23351.45%
NVDA260116C019300002024-04-19 3:45PM EDT1,930.0030.4530.2531.95-14.55-32.33%157651.45%
NVDA260116C019400002024-04-19 3:54PM EDT1,940.0030.7830.0031.50-12.62-29.08%26532951.49%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA260116P000050002024-04-10 11:08AM EDT5.000.020.010.030.00-1461122.66%
NVDA260116P000100002024-04-15 11:11AM EDT10.000.030.010.03+0.02+200.00%11,109103.13%
NVDA260116P000150002024-04-10 9:30AM EDT15.000.360.010.150.00-128104.69%
NVDA260116P000200002024-03-27 3:50PM EDT20.000.990.000.250.00-171100.59%
NVDA260116P000250002024-04-09 3:03PM EDT25.000.200.000.200.00-26891.60%
NVDA260116P000300002024-02-26 10:30AM EDT30.000.050.000.160.00-510684.57%
NVDA260116P000350002024-03-08 11:16AM EDT35.000.090.010.480.00-13689.75%
NVDA260116P000400002024-04-15 2:07PM EDT40.000.090.020.380.00-2611283.69%
NVDA260116P000450002024-03-22 9:30AM EDT45.000.170.010.250.00-514376.66%
NVDA260116P000500002024-04-12 12:37PM EDT50.000.320.100.310.00-110877.15%
NVDA260116P000550002024-04-10 11:41AM EDT55.000.090.000.410.00-13574.32%
NVDA260116P000600002024-04-12 12:36PM EDT60.000.200.160.360.00-124373.54%
NVDA260116P000700002024-03-26 9:45AM EDT70.000.320.040.560.00-122769.97%
NVDA260116P000800002024-04-18 12:48PM EDT80.000.390.000.800.00-201,34468.12%
NVDA260116P000900002024-04-16 9:45AM EDT90.000.500.250.630.00-120565.16%
NVDA260116P001000002024-04-18 9:59AM EDT100.000.580.450.930.00-1081265.38%
NVDA260116P001100002024-04-09 12:39PM EDT110.000.650.421.070.00-221362.87%
NVDA260116P001200002024-04-15 12:41PM EDT120.000.840.881.160.00-1048562.56%
NVDA260116P001300002024-04-18 2:52PM EDT130.001.051.051.620.00-42,34862.13%
NVDA260116P001400002024-04-12 2:10PM EDT140.001.081.051.620.00-624659.53%
NVDA260116P001500002024-04-19 11:08AM EDT150.001.511.411.78+0.27+21.77%158958.64%
NVDA260116P001600002024-04-19 3:15PM EDT160.002.151.702.20+0.76+54.68%2016658.09%
NVDA260116P001700002024-04-10 3:49PM EDT170.001.651.942.570.00-520557.18%
NVDA260116P001800002024-04-19 10:37AM EDT180.002.302.432.94+0.14+6.48%130956.66%
NVDA260116P001900002024-03-28 9:32AM EDT190.002.372.703.400.00-117355.80%
NVDA260116P002000002024-04-19 3:46PM EDT200.003.353.203.45+0.50+17.54%10448854.63%
NVDA260116P002100002024-03-26 3:43PM EDT210.002.933.604.350.00-315454.46%
NVDA260116P002200002024-04-10 11:00AM EDT220.003.044.154.900.00-516253.88%
NVDA260116P002300002024-04-19 2:49PM EDT230.005.254.855.25+1.08+25.90%616453.18%
NVDA260116P002400002024-04-19 1:57PM EDT240.005.005.506.15+0.94+23.15%111752.91%
NVDA260116P002500002024-04-19 12:14PM EDT250.005.506.156.85+0.35+6.80%434152.34%
NVDA260116P002600002024-04-19 3:00PM EDT260.006.806.957.60+1.41+26.16%832251.88%
NVDA260116P002700002024-04-19 3:51PM EDT270.008.057.758.45+2.45+43.75%549051.42%
NVDA260116P002800002024-04-19 3:22PM EDT280.008.708.609.30+2.55+41.46%528050.93%
NVDA260116P002900002024-04-19 3:53PM EDT290.0010.009.5510.25+2.50+33.33%1179650.51%
NVDA260116P003000002024-04-19 3:35PM EDT300.0010.8010.5511.30+2.50+30.12%493,05550.11%
NVDA260116P003100002024-04-19 12:19PM EDT310.0011.8011.6512.35+2.80+31.11%119150.08%
NVDA260116P003150002024-04-19 11:48AM EDT315.0010.6012.2012.95+0.75+7.61%115949.90%
NVDA260116P003200002024-04-19 12:19PM EDT320.0011.2912.8013.55+1.52+15.56%1023349.72%
NVDA260116P003250002024-04-19 3:56PM EDT325.0013.5013.3514.25+3.50+35.00%1314649.61%
NVDA260116P003300002024-04-19 12:19PM EDT330.0012.3513.9014.85+1.85+17.62%117549.39%
NVDA260116P003350002024-04-19 10:23AM EDT335.0012.3014.5515.50+1.30+11.82%69249.21%
NVDA260116P003400002024-04-19 10:23AM EDT340.0012.8515.2516.20+1.35+11.74%510349.05%
NVDA260116P003450002024-04-19 10:22AM EDT345.0013.6015.9516.90+1.60+13.33%48648.88%
NVDA260116P003500002024-04-19 3:55PM EDT350.0017.0016.5517.65+3.75+28.30%92,04848.74%
NVDA260116P003550002024-04-18 9:39AM EDT355.0013.8917.3518.350.00-1518548.54%
NVDA260116P003600002024-04-18 10:12AM EDT360.0013.9518.1019.100.00-212748.37%
NVDA260116P003650002024-04-18 10:08AM EDT365.0014.7318.8519.900.00-219048.23%
NVDA260116P003700002024-04-10 11:43AM EDT370.0013.9619.6020.700.00-119848.07%
NVDA260116P003750002024-04-19 11:12AM EDT375.0016.8320.5021.35+2.08+14.10%316947.80%
NVDA260116P003800002024-04-19 3:49PM EDT380.0021.8021.2522.30+6.40+41.56%416647.72%
NVDA260116P003850002024-04-19 12:30PM EDT385.0019.5022.1023.15+3.20+19.63%122347.56%
NVDA260116P003900002024-04-19 3:29PM EDT390.0022.1523.0024.15+6.10+38.01%1917647.49%
NVDA260116P003950002024-04-17 2:17PM EDT395.0018.2023.9024.850.00-344547.21%
NVDA260116P004000002024-04-19 2:09PM EDT400.0025.2324.8526.00+6.31+33.35%271,62847.21%
NVDA260116P004050002024-04-18 11:48AM EDT405.0019.2125.7526.950.00-111647.06%
NVDA260116P004100002024-04-19 11:19AM EDT410.0027.0027.0027.95+8.45+45.55%712546.94%
NVDA260116P004150002024-04-11 11:59AM EDT415.0019.3027.7528.850.00-530346.74%
NVDA260116P004200002024-04-17 11:35AM EDT420.0021.4027.7531.050.00-11,05247.26%
NVDA260116P004250002024-04-19 11:52AM EDT425.0025.0029.8031.05+2.50+11.11%26346.55%
NVDA260116P004300002024-04-19 3:12PM EDT430.0030.3030.8532.15+6.16+25.52%113846.43%
NVDA260116P004350002024-04-16 10:20AM EDT435.0023.0031.9533.200.00-337946.28%
NVDA260116P004400002024-04-12 3:00PM EDT440.0024.2533.0534.350.00-2336846.17%
NVDA260116P004450002024-04-08 1:35PM EDT445.0024.8834.2035.550.00-137746.07%
NVDA260116P004500002024-04-19 3:58PM EDT450.0035.7335.3536.70+8.23+29.93%61,48945.94%
NVDA260116P004550002024-03-26 11:26AM EDT455.0026.1335.9538.350.00-11,08546.03%
NVDA260116P004600002024-04-17 11:37AM EDT460.0028.5037.7539.150.00-117545.71%
NVDA260116P004650002024-03-19 10:17AM EDT465.0033.2728.0030.750.00-23040.93%
NVDA260116P004700002024-04-19 3:34PM EDT470.0040.0540.2541.65+10.37+34.94%647645.47%
NVDA260116P004750002024-04-19 12:34PM EDT475.0036.5541.5543.00+4.37+13.58%412645.38%
NVDA260116P004800002024-04-19 3:43PM EDT480.0043.6842.8544.30+11.58+36.07%1630845.26%
NVDA260116P004850002024-04-18 10:12AM EDT485.0034.5044.2045.650.00-29745.15%
NVDA260116P004900002024-04-19 2:04PM EDT490.0042.4045.5547.00+6.35+17.61%177145.03%
NVDA260116P004950002024-03-19 9:35AM EDT495.0040.0034.3537.250.00-126640.10%
NVDA260116P005000002024-04-19 3:44PM EDT500.0049.5048.3549.50+11.50+30.26%501,71844.68%
NVDA260116P005050002024-04-19 2:33PM EDT505.0047.4249.8051.30+10.35+27.92%148344.72%
NVDA260116P005100002024-04-17 9:39AM EDT510.0036.4551.2052.700.00-1158044.59%
NVDA260116P005150002024-04-01 10:23AM EDT515.0038.2552.7054.300.00-17844.53%
NVDA260116P005200002024-04-02 2:27PM EDT520.0040.0054.2555.800.00-131944.41%
NVDA260116P005250002024-04-19 2:40PM EDT525.0053.9055.8057.40+13.20+32.43%5310544.33%
NVDA260116P005300002024-04-19 2:33PM EDT530.0054.6257.3558.95+13.52+32.90%118244.22%
NVDA260116P005350002024-04-01 10:25AM EDT535.0042.8058.9060.550.00-113044.12%
NVDA260116P005400002024-04-11 3:54PM EDT540.0041.7060.5562.200.00-6018944.03%
NVDA260116P005450002024-03-25 11:19AM EDT545.0043.1062.1563.850.00-15243.93%
NVDA260116P005500002024-04-19 1:42PM EDT550.0064.3663.8565.55+14.26+28.46%10852243.84%
NVDA260116P005550002024-03-26 1:15PM EDT555.0046.6065.5567.250.00-19843.75%
NVDA260116P005600002024-04-16 2:58PM EDT560.0059.1567.2568.95+9.95+20.22%213943.64%
NVDA260116P005650002024-04-04 3:46PM EDT565.0054.9069.0070.700.00-13043.55%
NVDA260116P005700002024-04-19 3:06PM EDT570.0071.0070.8072.50+19.00+36.54%28543.46%
NVDA260116P005750002024-04-01 10:53AM EDT575.0053.9055.3058.550.00-63537.99%
NVDA260116P005800002024-04-19 2:05PM EDT580.0070.0074.4076.15+10.34+17.33%48243.28%
NVDA260116P005850002024-04-09 10:33AM EDT585.0062.3076.2078.000.00-11843.19%
NVDA260116P005900002024-04-19 12:24PM EDT590.0070.0078.1079.90+8.15+13.18%25343.10%
NVDA260116P005950002024-04-19 12:03PM EDT595.0070.0079.9581.80+12.10+20.90%66943.01%
NVDA260116P006000002024-04-19 3:57PM EDT600.0083.0081.9083.75+16.70+25.19%4771942.93%
NVDA260116P006050002024-04-19 3:33PM EDT605.0083.5283.8585.75+17.02+25.59%821742.85%
NVDA260116P006100002024-04-17 1:41PM EDT610.0068.4385.8587.700.00-126042.75%
NVDA260116P006200002024-04-12 2:47PM EDT620.0068.7089.8091.750.00-225542.58%
NVDA260116P006300002024-04-10 12:18PM EDT630.0078.7793.9595.90+6.59+9.13%109142.41%
NVDA260116P006400002024-04-19 3:05PM EDT640.0097.4098.20100.20+24.80+34.16%1110042.26%
NVDA260116P006500002024-04-19 3:48PM EDT650.00104.40102.35104.50+22.80+27.94%1281642.08%
NVDA260116P006600002024-04-18 12:31PM EDT660.0084.05106.90109.000.00-113441.93%
NVDA260116P006700002024-04-19 3:43PM EDT670.00113.00111.45113.55+22.25+24.52%1014041.77%
NVDA260116P006800002024-04-19 3:36PM EDT680.00115.88116.05118.15+29.83+34.67%3213041.59%
NVDA260116P006900002024-04-19 2:58PM EDT690.00118.50120.80122.95+27.28+29.91%626541.45%
NVDA260116P007000002024-04-19 3:06PM EDT700.00126.00125.60127.80+25.68+25.60%861,24841.29%
NVDA260116P007100002024-04-19 3:42PM EDT710.00132.10130.30132.70+27.70+26.53%713741.13%
NVDA260116P007200002024-04-15 10:10AM EDT720.00100.00134.85138.500.00-4001,09841.18%
NVDA260116P007300002024-04-19 3:48PM EDT730.00142.80140.60142.90+29.35+25.87%6438240.83%
NVDA260116P007400002024-04-17 3:04PM EDT740.00120.75145.75148.100.00-138140.67%
NVDA260116P007500002024-04-19 1:47PM EDT750.00138.00151.05153.40+12.20+9.70%3529240.52%
NVDA260116P007600002024-04-19 3:25PM EDT760.00155.14156.25158.80+35.84+30.04%52940.37%
NVDA260116P007700002024-04-12 1:06PM EDT770.00155.98161.85164.35+30.63+24.44%18040.23%
NVDA260116P007800002024-04-19 3:14PM EDT780.00164.20167.40169.85+23.30+16.54%219440.06%
NVDA260116P007900002024-04-16 12:06PM EDT790.00137.70171.65177.050.00-1010840.30%
NVDA260116P008000002024-04-19 3:47PM EDT800.00181.95177.40182.80+36.04+24.70%3797440.15%
NVDA260116P008100002024-04-19 2:39PM EDT810.00180.08183.25188.30+23.68+15.14%42739.91%
NVDA260116P008200002024-04-18 11:46AM EDT820.00171.68189.15194.25+16.88+10.90%65939.77%
NVDA260116P008300002024-04-19 2:45PM EDT830.00196.07195.95200.65+44.37+29.25%23639.72%
NVDA260116P008400002024-04-16 12:06PM EDT840.00162.95201.25206.200.00-101539.44%
NVDA260116P008500002024-04-19 2:20PM EDT850.00198.71207.45212.40+22.19+12.57%216539.30%
NVDA260116P008600002024-04-19 10:31AM EDT860.00191.08213.70218.65+14.76+8.37%112939.15%
NVDA260116P008700002024-04-19 2:45PM EDT870.00219.45220.35225.50+34.47+18.63%27639.13%
NVDA260116P008800002024-04-15 3:41PM EDT880.00186.18227.60231.950.00-810038.99%
NVDA260116P008900002024-04-19 3:57PM EDT890.00236.40232.95238.55+59.55+33.67%13738.87%
NVDA260116P009000002024-04-19 3:05PM EDT900.00241.00239.50245.05+41.10+20.56%439438.71%
NVDA260116P009100002024-03-26 9:30AM EDT910.00184.45246.65251.800.00-38238.59%
NVDA260116P009200002024-04-09 2:42PM EDT920.00216.60252.90258.550.00-1114338.45%
NVDA260116P009300002024-04-11 12:42PM EDT930.00202.94259.75265.350.00-115038.31%
NVDA260116P009400002024-04-09 2:01PM EDT940.00227.48266.55272.100.00-17138.13%
NVDA260116P009500002024-04-19 1:34PM EDT950.00254.33273.50279.20+41.33+19.40%17838.03%
NVDA260116P009600002024-04-15 10:27AM EDT960.00220.55280.50286.250.00-14137.89%
NVDA260116P009700002024-04-11 11:40AM EDT970.00229.55287.60293.350.00-22937.75%
NVDA260116P009800002024-04-04 12:13PM EDT980.00235.10294.75300.500.00-88937.61%
NVDA260116P009900002024-04-19 3:57PM EDT990.00305.06302.00308.05+54.94+21.97%15437.55%
NVDA260116P010000002024-04-19 3:48PM EDT1,000.00314.13307.25319.55+53.08+20.33%734538.50%
NVDA260116P010100002024-04-01 10:29AM EDT1,010.00250.35314.60326.750.00-22738.32%
NVDA260116P010200002024-04-03 11:44AM EDT1,020.00258.27321.80333.000.00-17037.88%
NVDA260116P010300002024-04-18 12:35PM EDT1,030.00281.20329.60341.500.00-991,31238.01%
NVDA260116P010400002024-04-11 2:35PM EDT1,040.00267.60335.85348.350.00-21537.69%
NVDA260116P010500002024-04-01 3:16PM EDT1,050.00278.60344.70357.100.00-425537.86%
NVDA260116P010600002024-04-01 3:16PM EDT1,060.00285.20352.50364.450.00-363737.64%
NVDA260116P010700002024-04-01 3:16PM EDT1,070.00291.90360.25371.600.00-155537.35%
NVDA260116P010800002024-04-19 2:10PM EDT1,080.00355.80368.05379.55+57.50+19.28%29937.26%
NVDA260116P010900002024-03-21 12:48PM EDT1,090.00301.55375.80387.600.00-84937.18%
NVDA260116P011000002024-04-18 12:12PM EDT1,100.00329.85382.95395.700.00-110137.11%
NVDA260116P011100002024-03-21 12:51PM EDT1,110.00315.05391.75403.800.00-125237.01%
NVDA260116P011200002024-03-11 3:13PM EDT1,120.00349.85331.50338.550.00-6310.00%
NVDA260116P011300002024-03-21 12:47PM EDT1,130.00328.85407.75419.950.00-103736.77%
NVDA260116P011400002024-02-13 3:44PM EDT1,140.00441.90356.10368.600.00-4220.00%
NVDA260116P011500002024-02-15 12:39PM EDT1,150.00446.70368.95376.950.00-2360.00%
NVDA260116P011600002024-04-19 3:44PM EDT1,160.00439.07428.00446.00-17.63-3.86%12936.85%
NVDA260116P011700002024-04-11 9:30AM EDT1,170.00368.45438.40453.050.00-16236.35%
NVDA260116P011800002024-03-18 11:06AM EDT1,180.00382.35392.80406.100.00-121040.00%
NVDA260116P011900002024-03-21 9:57AM EDT1,190.00376.65454.15469.750.00-25436.10%
NVDA260116P012000002024-04-18 12:12PM EDT1,200.00405.50462.35478.000.00-113035.92%
NVDA260116P012100002024-03-20 10:29AM EDT1,210.00398.85470.35485.700.00-119435.54%
NVDA260116P012200002024-02-14 12:17PM EDT1,220.00513.75416.00434.000.00-4230.00%
NVDA260116P012300002024-02-14 12:18PM EDT1,230.00521.20424.80442.000.00-42950.00%
NVDA260116P012400002024-02-14 12:16PM EDT1,240.00532.65430.00450.000.00-371270.00%
NVDA260116P012500002024-03-25 11:59AM EDT1,250.00401.00504.00521.900.00-17535.67%
NVDA260116P012600002024-04-19 3:44PM EDT1,260.00524.06514.30529.65+62.46+13.53%110935.22%
NVDA260116P012700002024-04-17 3:15PM EDT1,270.00469.79522.85540.000.00-611435.68%
NVDA260116P012800002024-04-19 11:35AM EDT1,280.00497.25530.80548.00+26.37+5.60%17935.29%
NVDA260116P012900002024-03-07 4:15PM EDT1,290.00441.20460.20468.000.00-2390.00%
NVDA260116P013000002024-04-18 12:10PM EDT1,300.00485.54548.05566.000.00-13235.19%
NVDA260116P013200002024-03-04 11:22AM EDT1,320.00499.18476.25488.250.00-200.00%
NVDA260116P013400002024-03-08 12:17PM EDT1,340.00495.54498.80514.000.00-220.00%
NVDA260116P013600002024-04-19 3:44PM EDT1,360.00615.24602.15619.95-18.96-2.99%1034.57%
NVDA260116P013800002024-03-21 12:56PM EDT1,380.00511.95622.40637.750.00-2034.17%
NVDA260116P014000002024-04-18 12:10PM EDT1,400.00571.21638.75655.600.00-1633.72%
NVDA260116P014200002024-03-14 2:12PM EDT1,420.00579.35562.55579.950.00-150.00%
NVDA260116P014400002024-02-16 1:50PM EDT1,440.00702.62596.00614.000.00-100.00%
NVDA260116P014600002024-03-19 2:51PM EDT1,460.00598.40622.35637.350.00-3280.00%
NVDA260116P014800002024-04-19 3:43PM EDT1,480.00726.00714.60729.95+107.00+17.29%32732.75%
NVDA260116P015000002024-04-18 12:10PM EDT1,500.00658.67732.00752.000.00-117334.41%
NVDA260116P015200002024-03-15 11:02AM EDT1,520.00667.98650.50666.000.00-27390.00%
NVDA260116P015400002024-03-15 10:50AM EDT1,540.00678.45668.40684.000.00-311120.00%
NVDA260116P015600002024-03-14 12:51PM EDT1,560.00707.55689.00702.000.00-121730.00%
NVDA260116P015800002024-03-21 12:56PM EDT1,580.00679.75812.00830.000.00-21035.07%
NVDA260116P016000002024-04-19 1:56PM EDT1,600.00804.00830.00848.00+66.50+9.02%27934.21%
NVDA260116P016200002024-04-16 1:08PM EDT1,620.00751.87848.00868.000.00-13834.63%
NVDA260116P016800002024-03-07 4:17PM EDT1,680.00775.65800.05814.000.00--10.00%
NVDA260116P016900002024-03-07 4:16PM EDT1,690.00785.55809.70820.500.00--00.00%
NVDA260116P017000002024-04-18 9:54AM EDT1,700.00858.93928.00946.000.00-2134.75%
NVDA260116P017100002024-03-08 12:42PM EDT1,710.00816.90828.60844.000.00-110.00%
NVDA260116P017200002024-03-08 12:42PM EDT1,720.00826.15838.30854.000.00-110.00%
NVDA260116P017400002024-03-08 12:43PM EDT1,740.00844.55854.00872.000.00-220.00%
NVDA260116P017500002024-03-08 12:42PM EDT1,750.00853.90863.30882.000.00-110.00%
NVDA260116P017600002024-03-08 12:42PM EDT1,760.00861.75872.95890.000.00-110.00%
NVDA260116P017700002024-03-08 12:43PM EDT1,770.00872.70882.40902.000.00-340.00%
NVDA260116P017800002024-03-08 12:42PM EDT1,780.00882.10892.00912.000.00-220.00%
NVDA260116P017900002024-03-08 12:43PM EDT1,790.00891.40902.00920.000.00-440.00%
NVDA260116P018200002024-03-21 12:37PM EDT1,820.00906.541,048.001,066.000.00--036.94%
NVDA260116P018500002024-04-02 1:38PM EDT1,850.00956.501,078.001,096.000.00--037.46%
NVDA260116P018800002024-03-14 2:19PM EDT1,880.001,003.45988.001,008.000.00-100.00%
NVDA260116P018900002024-03-26 2:39PM EDT1,890.00949.551,118.001,136.000.00-10038.14%
NVDA260116P019400002024-04-02 1:38PM EDT1,940.001,045.501,168.001,186.000.00--038.96%