Australia markets open in 5 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
127.36+3.23 (+2.60%)
At close: 04:00PM EDT
126.90 -0.46 (-0.36%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220930C000700002022-09-27 1:55PM EDT70.0053.1056.8057.800.00-45366.21%
NVDA220930C000750002022-09-27 11:32AM EDT75.0050.5551.8054.000.00-10342.19%
NVDA220930C000800002022-09-28 1:05PM EDT80.0045.8046.1547.80+2.20+5.05%90294.14%
NVDA220930C000850002022-09-01 9:38AM EDT85.0057.5041.7542.950.00--1277.15%
NVDA220930C000900002022-09-23 2:34PM EDT90.0032.9636.7538.200.00-139182.42%
NVDA220930C000950002022-09-13 12:00PM EDT95.0039.5031.8033.450.00-55180.86%
NVDA220930C001000002022-09-28 3:50PM EDT100.0028.0027.0028.05+4.25+17.89%4568141.41%
NVDA220930C001010002022-09-26 9:39AM EDT101.0024.1025.8027.250.00-12136.33%
NVDA220930C001030002022-09-27 1:40PM EDT103.0020.4523.8524.950.00-20102.34%
NVDA220930C001050002022-09-28 1:19PM EDT105.0021.3021.8523.20+1.90+9.79%1036116.80%
NVDA220930C001070002022-09-28 3:58PM EDT107.0020.6519.9520.95+2.43+13.34%1296.68%
NVDA220930C001080002022-09-27 3:52PM EDT108.0016.3518.6520.000.00-84137.89%
NVDA220930C001100002022-09-28 3:46PM EDT110.0017.8317.1518.10+3.33+22.97%32140102.15%
NVDA220930C001110002022-09-28 1:04PM EDT111.0014.6015.9017.30+0.75+5.42%32694.92%
NVDA220930C001120002022-09-28 3:58PM EDT112.0016.5015.1516.35+4.15+33.60%10100.49%
NVDA220930C001130002022-09-28 9:48AM EDT113.0012.5514.1015.25+1.81+16.85%12717190.33%
NVDA220930C001140002022-09-28 1:08PM EDT114.0012.4013.0014.05+2.40+24.00%84673.83%
NVDA220930C001150002022-09-28 3:43PM EDT115.0013.0012.1013.45+3.60+38.30%689385.64%
NVDA220930C001160002022-09-28 3:10PM EDT116.0011.4511.2512.25+2.29+25.00%125778.91%
NVDA220930C001170002022-09-28 3:39PM EDT117.0010.8010.3011.10+2.75+34.16%10116770.80%
NVDA220930C001180002022-09-28 3:47PM EDT118.0010.109.3510.00+3.00+42.25%4027964.06%
NVDA220930C001190002022-09-28 11:23AM EDT119.008.108.659.35+1.65+25.58%4921172.75%
NVDA220930C001200002022-09-28 3:57PM EDT120.008.277.708.05+2.37+40.17%68882461.91%
NVDA220930C001210002022-09-28 3:49PM EDT121.007.706.957.60+2.65+52.48%266069.39%
NVDA220930C001220002022-09-28 3:48PM EDT122.006.806.156.30+2.30+51.11%3531,09761.08%
NVDA220930C001230002022-09-28 3:58PM EDT123.005.465.405.50+1.66+43.68%1,2061,12260.40%
NVDA220930C001240002022-09-28 3:54PM EDT124.005.354.704.80+2.00+59.70%1,9142,18160.50%
NVDA220930C001250002022-09-28 3:59PM EDT125.004.164.004.10+1.36+48.57%7,851059.33%
NVDA220930C001260002022-09-28 3:59PM EDT126.003.403.403.45+1.07+45.92%10,7803,81658.74%
NVDA220930C001270002022-09-28 3:59PM EDT127.002.842.812.88+0.89+45.64%13,1044,44357.86%
NVDA220930C001280002022-09-28 3:59PM EDT128.002.322.292.34+0.71+44.10%7,4043,56256.79%
NVDA220930C001290002022-09-28 3:59PM EDT129.001.851.841.88+0.60+48.00%3,8303,54356.06%
NVDA220930C001300002022-09-28 3:59PM EDT130.001.451.431.46+0.44+43.56%21,90410,87254.81%
NVDA220930C001310002022-09-28 3:59PM EDT131.001.131.091.12+0.36+46.75%5,1862,30353.91%
NVDA220930C001320002022-09-28 3:59PM EDT132.000.830.800.83+0.23+38.33%3,7604,06352.73%
NVDA220930C001330002022-09-28 3:59PM EDT133.000.600.580.60+0.15+33.33%2,4662,94051.86%
NVDA220930C001340002022-09-28 3:59PM EDT134.000.430.410.43+0.08+22.86%2,6362,81451.17%
NVDA220930C001350002022-09-28 3:59PM EDT135.000.300.280.30+0.04+15.38%6,9696,47050.49%
NVDA220930C001360002022-09-28 3:59PM EDT136.000.200.190.210.00-1,4103,33050.20%
NVDA220930C001370002022-09-28 3:59PM EDT137.000.150.130.140.00-1,8671,96150.29%
NVDA220930C001380002022-09-28 3:58PM EDT138.000.100.090.11-0.01-9.09%1,0002,70250.78%
NVDA220930C001390002022-09-28 3:58PM EDT139.000.080.060.080.00-1,1241,57251.17%
NVDA220930C001400002022-09-28 3:59PM EDT140.000.050.050.06-0.02-28.57%2,2688,66252.34%
NVDA220930C001410002022-09-28 3:59PM EDT141.000.030.030.05-0.03-50.00%9191,45853.13%
NVDA220930C001420002022-09-28 3:50PM EDT142.000.030.020.04-0.02-40.00%7121,46653.91%
NVDA220930C001430002022-09-28 3:39PM EDT143.000.030.020.03-0.01-25.00%921,00855.47%
NVDA220930C001440002022-09-28 3:59PM EDT144.000.020.020.03-0.01-33.33%5494458.59%
NVDA220930C001450002022-09-28 3:44PM EDT145.000.020.010.03-0.01-33.33%4956,47959.38%
NVDA220930C001460002022-09-28 3:59PM EDT146.000.010.010.02-0.02-66.67%2781,43860.16%
NVDA220930C001470002022-09-28 3:45PM EDT147.000.020.010.020.00-401,22762.50%
NVDA220930C001480002022-09-28 3:13PM EDT148.000.020.010.020.00-561,24365.63%
NVDA220930C001490002022-09-28 12:27PM EDT149.000.010.000.020.00-15749165.63%
NVDA220930C001500002022-09-28 3:39PM EDT150.000.010.010.02-0.01-50.00%2405,81270.31%
NVDA220930C001525002022-09-28 3:57PM EDT152.500.020.010.02+0.01+100.00%9571076.56%
NVDA220930C001550002022-09-28 3:59PM EDT155.000.010.000.010.00-1513,02375.00%
NVDA220930C001575002022-09-28 3:44PM EDT157.500.010.000.010.00-1655981.25%
NVDA220930C001600002022-09-28 3:49PM EDT160.000.010.000.000.00-75050.00%
NVDA220930C001625002022-09-28 9:31AM EDT162.500.010.000.02-0.01-50.00%648496.88%
NVDA220930C001650002022-09-28 1:34PM EDT165.000.010.000.000.00-6050.00%
NVDA220930C001675002022-09-28 3:39PM EDT167.500.010.000.010.00-1325100.00%
NVDA220930C001700002022-09-28 3:53PM EDT170.000.010.000.000.00-202,69550.00%
NVDA220930C001750002022-09-27 2:58PM EDT175.000.010.000.000.00-1106,94950.00%
NVDA220930C001800002022-09-28 2:50PM EDT180.000.010.000.000.00-22,99950.00%
NVDA220930C001850002022-09-28 10:40AM EDT185.000.010.000.010.00-10131.25%
NVDA220930C001900002022-09-28 10:07AM EDT190.000.010.000.000.00-3050.00%
NVDA220930C001950002022-09-27 11:36AM EDT195.000.010.000.000.00-21,40150.00%
NVDA220930C002000002022-09-23 12:46PM EDT200.000.010.000.010.00-201,135156.25%
NVDA220930C002050002022-09-27 3:21PM EDT205.000.010.000.000.00-5050.00%
NVDA220930C002100002022-09-28 2:32PM EDT210.000.010.000.000.00-121050.00%
NVDA220930C002150002022-09-26 1:23PM EDT215.000.010.000.00-0.01-50.00%2950450.00%
NVDA220930C002200002022-09-21 3:22PM EDT220.000.010.000.000.00-134750.00%
NVDA220930C002250002022-09-19 12:32PM EDT225.000.010.000.000.00-542650.00%
NVDA220930C002300002022-09-26 1:23PM EDT230.000.010.000.010.00-4146200.00%
NVDA220930C002350002022-09-15 9:37AM EDT235.000.010.000.000.00-115150.00%
NVDA220930C002400002022-09-14 11:08AM EDT240.000.010.000.000.00-423750.00%
NVDA220930C002450002022-09-09 2:01PM EDT245.000.020.000.000.00-124150.00%
NVDA220930C002500002022-09-26 11:37AM EDT250.000.010.000.000.00-665950.00%
NVDA220930C002550002022-09-12 10:05AM EDT255.000.010.000.000.00--5450.00%
NVDA220930C002600002022-09-12 10:05AM EDT260.000.010.000.010.00--89237.50%
NVDA220930C002800002022-09-28 12:34PM EDT280.000.010.000.00-0.03-75.00%2250.00%
NVDA220930C003100002022-09-27 9:54AM EDT310.000.010.000.010.00-11287.50%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220930P000700002022-09-21 12:31PM EDT70.000.010.000.010.00--1212.50%
NVDA220930P000750002022-09-28 3:22PM EDT75.000.010.000.000.00-187450.00%
NVDA220930P000800002022-09-26 2:56PM EDT80.000.010.000.020.00-1000178.13%
NVDA220930P000850002022-09-27 2:09PM EDT85.000.030.000.010.00-10841150.00%
NVDA220930P000900002022-09-27 2:09PM EDT90.000.030.000.000.00-1311,10050.00%
NVDA220930P000950002022-09-28 10:07AM EDT95.000.010.000.010.00-45,483109.38%
NVDA220930P000980002022-09-28 10:53AM EDT98.000.010.000.01-0.02-66.67%3577298.44%
NVDA220930P000990002022-09-28 3:59PM EDT99.000.010.000.01-0.01-50.00%4,42744993.75%
NVDA220930P001000002022-09-28 3:58PM EDT100.000.010.010.02-0.02-66.67%2763,691102.34%
NVDA220930P001010002022-09-28 3:57PM EDT101.000.020.010.02-0.02-50.00%5762598.44%
NVDA220930P001020002022-09-28 3:31PM EDT102.000.010.010.02-0.03-75.00%1161,24795.31%
NVDA220930P001030002022-09-28 1:10PM EDT103.000.020.020.03-0.02-50.00%11188596.88%
NVDA220930P001040002022-09-28 1:21PM EDT104.000.020.010.03-0.03-60.00%3288789.84%
NVDA220930P001050002022-09-28 3:57PM EDT105.000.020.010.02-0.04-66.67%3984,21283.59%
NVDA220930P001060002022-09-28 1:39PM EDT106.000.030.020.03-0.04-57.14%9731984.38%
NVDA220930P001070002022-09-28 3:59PM EDT107.000.020.020.04-0.07-77.78%68270182.81%
NVDA220930P001080002022-09-28 3:37PM EDT108.000.030.030.05-0.08-72.73%28975582.03%
NVDA220930P001090002022-09-28 3:58PM EDT109.000.050.040.05-0.10-66.67%69684778.91%
NVDA220930P001100002022-09-28 3:54PM EDT110.000.050.050.06-0.13-72.22%3,56711,43377.34%
NVDA220930P001110002022-09-28 3:50PM EDT111.000.060.060.08-0.18-75.00%67493275.78%
NVDA220930P001120002022-09-28 3:58PM EDT112.000.070.070.09-0.20-74.07%5821,38873.24%
NVDA220930P001130002022-09-28 3:58PM EDT113.000.090.090.11-0.27-75.00%1,0631,17571.68%
NVDA220930P001140002022-09-28 3:56PM EDT114.000.110.120.14-0.41-78.85%92599970.51%
NVDA220930P001150002022-09-28 3:58PM EDT115.000.150.150.17-0.43-74.14%2,8615,66968.75%
NVDA220930P001160002022-09-28 3:55PM EDT116.000.180.190.22-0.57-76.00%73494967.48%
NVDA220930P001170002022-09-28 3:58PM EDT117.000.230.250.27-0.65-73.86%1,694066.21%
NVDA220930P001180002022-09-28 3:59PM EDT118.000.310.320.35-0.82-72.57%918065.14%
NVDA220930P001190002022-09-28 3:58PM EDT119.000.400.420.44-0.94-70.15%3,9311,74464.16%
NVDA220930P001200002022-09-28 3:59PM EDT120.000.550.540.55-1.07-66.05%7,78012,99163.09%
NVDA220930P001210002022-09-28 3:56PM EDT121.000.670.690.72-1.28-65.64%1,7531,81062.65%
NVDA220930P001220002022-09-28 3:59PM EDT122.000.850.880.90-1.47-63.36%6,441061.82%
NVDA220930P001230002022-09-28 3:59PM EDT123.001.101.111.14-1.64-59.85%4,8933,87261.38%
NVDA220930P001240002022-09-28 3:59PM EDT124.001.391.391.42-1.76-55.87%5,4922,54960.89%
NVDA220930P001250002022-09-28 3:59PM EDT125.001.701.721.74-2.00-54.05%20,73812,27360.28%
NVDA220930P001260002022-09-28 3:59PM EDT126.002.062.072.10-2.14-50.95%8,6612,29859.18%
NVDA220930P001270002022-09-28 3:59PM EDT127.002.502.492.54-2.27-47.59%3,069058.50%
NVDA220930P001280002022-09-28 3:59PM EDT128.002.982.963.05-2.54-46.01%1,4581,22057.89%
NVDA220930P001290002022-09-28 3:54PM EDT129.003.503.453.55-2.80-44.44%552056.06%
NVDA220930P001300002022-09-28 3:59PM EDT130.004.034.054.15-2.82-41.17%1,7575,07255.18%
NVDA220930P001310002022-09-28 3:59PM EDT131.004.604.704.80-3.10-40.26%244054.00%
NVDA220930P001320002022-09-28 3:39PM EDT132.005.205.405.55-3.30-38.82%88053.32%
NVDA220930P001330002022-09-28 3:39PM EDT133.006.036.006.55-3.43-36.26%39193653.32%
NVDA220930P001340002022-09-28 2:12PM EDT134.008.036.757.45-2.11-20.81%10892552.73%
NVDA220930P001350002022-09-28 3:59PM EDT135.007.707.708.05-3.50-31.25%1,6894,57355.76%
NVDA220930P001360002022-09-28 3:49PM EDT136.008.238.459.25-3.97-32.54%3366750.78%
NVDA220930P001370002022-09-28 2:43PM EDT137.0010.649.5010.15-2.36-18.15%2243353.42%
NVDA220930P001380002022-09-28 3:33PM EDT138.009.9310.3010.90-3.82-27.78%30062.21%
NVDA220930P001390002022-09-28 3:30PM EDT139.0011.5611.2511.85-3.51-23.29%1038863.18%
NVDA220930P001400002022-09-28 3:48PM EDT140.0012.1612.1012.95-3.99-24.71%2161,52473.44%
NVDA220930P001410002022-09-28 3:39PM EDT141.0013.5312.9514.60-4.38-24.46%473665.04%
NVDA220930P001420002022-09-28 12:43PM EDT142.0016.1614.0514.90-2.32-12.55%856078.32%
NVDA220930P001430002022-09-28 3:38PM EDT143.0015.4015.1016.00-4.88-24.06%334688.48%
NVDA220930P001440002022-09-28 1:44PM EDT144.0017.7216.4516.95-2.32-11.58%1157366.02%
NVDA220930P001450002022-09-28 3:37PM EDT145.0017.3317.1017.95-4.00-18.75%3213693.16%
NVDA220930P001460002022-09-27 2:34PM EDT146.0022.5718.1019.200.00-2757.81%
NVDA220930P001470002022-09-27 10:43AM EDT147.0020.6018.9520.350.00-4060.16%
NVDA220930P001480002022-09-27 3:17PM EDT148.0023.7020.0521.350.00-3478.13%
NVDA220930P001490002022-09-21 3:21PM EDT149.0013.3521.0522.350.00-49081.25%
NVDA220930P001500002022-09-28 3:46PM EDT150.0022.1522.2522.95-3.86-14.84%1,195909111.52%
NVDA220930P001525002022-09-23 3:53PM EDT152.5028.6524.5525.70+1.16+4.22%116136.62%
NVDA220930P001550002022-09-27 2:39PM EDT155.0031.1527.1028.100.00-90020139.45%
NVDA220930P001575002022-09-27 3:30PM EDT157.5033.6529.5530.750.00-4185.94%
NVDA220930P001600002022-09-28 2:44PM EDT160.0033.5532.1533.20-2.65-7.32%2466103.91%
NVDA220930P001625002022-09-16 3:47PM EDT162.5031.9534.1535.950.00-150186.43%
NVDA220930P001650002022-09-26 3:58PM EDT165.0042.2336.6538.700.00-22116.41%
NVDA220930P001675002022-09-16 1:37PM EDT167.5037.8538.7041.400.00-30226.27%
NVDA220930P001700002022-09-26 3:58PM EDT170.0047.1841.9043.500.00-24136.72%
NVDA220930P001750002022-09-26 1:25PM EDT175.0052.2046.8548.450.00-30121.88%
NVDA220930P001800002022-09-21 3:44PM EDT180.0046.9551.3053.900.00-2060267.38%
NVDA220930P001850002022-09-28 1:35PM EDT185.0058.7556.3059.30+7.75+15.20%11193.36%
NVDA220930P001900002022-09-23 11:19AM EDT190.0065.3361.6063.550.00-50276.47%
NVDA220930P001950002022-09-15 1:47PM EDT195.0070.3066.6568.30+5.80+8.99%11271.97%
NVDA220930P002000002022-09-27 1:44PM EDT200.0077.0071.8573.600.00-10208.59%
NVDA220930P002050002022-09-07 2:31PM EDT205.0069.7576.3079.300.00-380236.72%
NVDA220930P002100002022-09-07 2:31PM EDT210.0072.9081.9083.600.00-180235.16%
NVDA220930P002150002022-09-27 3:14PM EDT215.0090.5586.9588.250.00-20314.65%
NVDA220930P002200002022-09-26 11:21AM EDT220.0095.8691.8593.800.00-50270.70%
NVDA220930P002250002022-09-02 3:42PM EDT225.0088.8096.7098.450.00-70353.13%
NVDA220930P002300002022-08-31 3:03PM EDT230.0077.90101.65103.650.00-270212.50%
NVDA220930P002350002022-09-01 3:01PM EDT235.0097.53106.60108.750.00-1010246.88%
NVDA220930P002400002022-08-30 3:04PM EDT240.0085.50111.70113.700.00-50267.97%
NVDA220930P002450002022-08-25 10:43AM EDT245.0067.10118.40122.200.00-100501.86%
NVDA220930P002500002022-08-22 9:31AM EDT250.0075.250.000.000.00-100.00%
NVDA220930P002800002022-09-13 1:11PM EDT280.00145.21151.50154.050.00-20353.13%
NVDA220930P002900002022-09-28 10:01AM EDT290.00163.65161.05163.50-2.80-1.68%40473.83%
NVDA220930P003000002022-09-28 9:55AM EDT300.00173.70172.10173.50-0.55-0.32%20386.72%