Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
545.82+5.91 (+1.09%)
At close: 4:00PM EDT

542.50 -3.32 (-0.61%)
Before hours: 4:00AM EDT

In the money
Show:ListStraddle
Callsfor23 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023C002500002020-10-19 9:42AM EDT250.00305.050.000.000.00--00.00%
NVDA201023C002600002020-10-19 12:01AM EDT260.00294.490.000.000.00--00.00%
NVDA201023C002650002020-10-19 12:01AM EDT265.00289.520.000.000.00--00.00%
NVDA201023C002700002020-10-19 9:42AM EDT270.00285.550.000.000.00-200.00%
NVDA201023C003200002020-10-20 3:10PM EDT320.00225.200.000.000.00-300.00%
NVDA201023C003300002020-10-19 11:40AM EDT330.00220.480.000.000.00-5900.00%
NVDA201023C003350002020-09-14 12:56PM EDT335.00177.48216.75218.600.00-22408.50%
NVDA201023C003450002020-10-06 9:42AM EDT345.00215.850.000.000.00-100.00%
NVDA201023C003500002020-10-20 11:43AM EDT350.00194.820.000.000.00-200.00%
NVDA201023C003550002020-10-20 10:15AM EDT355.00191.950.000.000.00-200.00%
NVDA201023C003600002020-10-16 11:20AM EDT360.00194.40183.80188.500.00-27202.73%
NVDA201023C003650002020-10-19 11:23AM EDT365.00184.000.000.000.00--00.00%
NVDA201023C003700002020-09-10 12:00PM EDT370.00140.13179.70181.700.00--1311.77%
NVDA201023C003750002020-10-20 3:09PM EDT375.00172.350.000.000.00-2300.00%
NVDA201023C003800002020-10-20 2:36PM EDT380.00170.980.000.000.00-1100.00%
NVDA201023C003850002020-10-20 2:42PM EDT385.00166.400.000.000.00-1700.00%
NVDA201023C003900002020-09-24 9:30AM EDT390.0094.840.000.000.00--00.00%
NVDA201023C003950002020-10-09 1:41PM EDT395.00153.700.000.000.00-200.00%
NVDA201023C004000002020-10-09 12:35PM EDT400.00149.220.000.000.00-100.00%
NVDA201023C004050002020-10-09 2:51PM EDT405.00142.300.000.000.00-100.00%
NVDA201023C004100002020-10-20 11:50AM EDT410.00135.250.000.000.00-200.00%
NVDA201023C004150002020-10-20 3:13PM EDT415.00130.750.000.000.00-200.00%
NVDA201023C004200002020-10-20 9:52AM EDT420.00123.110.000.000.00-100.00%
NVDA201023C004250002020-10-06 1:41PM EDT425.00137.650.000.000.00-1300.00%
NVDA201023C004300002020-10-19 3:13PM EDT430.00109.800.000.000.00-1100.00%
NVDA201023C004350002020-10-06 10:53AM EDT435.00121.850.000.000.00-100.00%
NVDA201023C004400002020-10-20 9:30AM EDT440.00102.150.000.000.00-2100.00%
NVDA201023C004450002020-10-06 9:49AM EDT445.00111.900.000.000.00-400.00%
NVDA201023C004500002020-10-20 12:21PM EDT450.0096.010.000.000.00-100.00%
NVDA201023C004550002020-09-30 1:11PM EDT455.00113.750.000.000.00-300.00%
NVDA201023C004575002020-10-19 12:01AM EDT457.50100.950.000.000.00--00.00%
NVDA201023C004600002020-10-09 3:57PM EDT460.0096.880.000.000.00-200.00%
NVDA201023C004625002020-10-09 3:57PM EDT462.50102.400.000.000.00-100.00%
NVDA201023C004650002020-10-09 3:57PM EDT465.0097.130.000.000.00-200.00%
NVDA201023C004675002020-10-08 10:17AM EDT467.50102.600.000.000.00-200.00%
NVDA201023C004700002020-10-20 2:38PM EDT470.0081.500.000.000.00-200.00%
NVDA201023C004725002020-10-20 10:05AM EDT472.5073.400.000.000.00-200.00%
NVDA201023C004750002020-10-20 3:47PM EDT475.0071.850.000.000.00-1500.00%
NVDA201023C004775002020-10-20 2:49PM EDT477.5072.000.000.000.00-300.00%
NVDA201023C004800002020-10-20 2:58PM EDT480.0066.000.000.000.00-1100.00%
NVDA201023C004825002020-10-20 9:37AM EDT482.5059.890.000.000.00-200.00%
NVDA201023C004850002020-10-06 2:51PM EDT485.0071.850.000.000.00-200.00%
NVDA201023C004875002020-10-05 10:06AM EDT487.5058.100.000.000.00-100.00%
NVDA201023C004900002020-10-20 3:48PM EDT490.0057.200.000.000.00-200.00%
NVDA201023C004925002020-10-20 3:13PM EDT492.5053.400.000.000.00-1000.00%
NVDA201023C004950002020-10-20 10:35AM EDT495.0050.750.000.000.00-100.00%
NVDA201023C004975002020-10-20 9:37AM EDT497.5044.850.000.000.00-200.00%
NVDA201023C005000002020-10-20 3:36PM EDT500.0047.420.000.000.00-2900.00%
NVDA201023C005025002020-10-20 10:43AM EDT502.5041.150.000.000.00-100.00%
NVDA201023C005050002020-10-20 12:21PM EDT505.0041.300.000.000.00-1400.00%
NVDA201023C005075002020-10-20 2:43PM EDT507.5044.500.000.000.00-1900.00%
NVDA201023C005100002020-10-20 3:05PM EDT510.0040.650.000.000.00-1700.00%
NVDA201023C005125002020-10-20 12:12PM EDT512.5033.960.000.000.00-100.00%
NVDA201023C005150002020-10-20 3:33PM EDT515.0031.350.000.000.00-2600.00%
NVDA201023C005175002020-10-20 3:21PM EDT517.5029.860.000.000.00-900.00%
NVDA201023C005200002020-10-20 3:40PM EDT520.0028.000.000.000.00-11200.00%
NVDA201023C005225002020-10-20 3:15PM EDT522.5024.400.000.000.00-4100.00%
NVDA201023C005250002020-10-20 3:56PM EDT525.0023.060.000.000.00-13000.00%
NVDA201023C005275002020-10-20 3:42PM EDT527.5021.600.000.000.00-2000.00%
NVDA201023C005300002020-10-20 3:36PM EDT530.0019.500.000.000.00-12100.00%
NVDA201023C005325002020-10-20 3:53PM EDT532.5017.050.000.000.00-5400.00%
NVDA201023C005350002020-10-20 3:41PM EDT535.0015.750.000.000.00-43600.00%
NVDA201023C005375002020-10-20 3:53PM EDT537.5013.550.000.000.00-10200.00%
NVDA201023C005400002020-10-20 3:59PM EDT540.0011.600.000.000.00-48600.00%
NVDA201023C005425002020-10-20 3:40PM EDT542.509.950.000.000.00-32200.00%
NVDA201023C005450002020-10-20 3:59PM EDT545.008.900.000.000.00-1,82500.00%
NVDA201023C005475002020-10-20 3:57PM EDT547.507.400.000.000.00-1,16600.78%
NVDA201023C005500002020-10-20 3:59PM EDT550.005.850.000.000.00-4,17801.56%
NVDA201023C005525002020-10-20 3:59PM EDT552.505.000.000.000.00-66703.13%
NVDA201023C005550002020-10-20 3:59PM EDT555.004.300.000.000.00-1,64803.13%
NVDA201023C005575002020-10-20 3:59PM EDT557.503.490.000.000.00-83406.25%
NVDA201023C005600002020-10-20 3:59PM EDT560.002.950.000.000.00-2,16806.25%
NVDA201023C005625002020-10-20 3:59PM EDT562.502.350.000.000.00-57406.25%
NVDA201023C005650002020-10-20 3:59PM EDT565.001.850.000.000.00-1,80506.25%
NVDA201023C005675002020-10-20 3:52PM EDT567.501.520.000.000.00-385012.50%
NVDA201023C005700002020-10-20 3:58PM EDT570.001.200.000.000.00-2,444012.50%
NVDA201023C005725002020-10-20 3:59PM EDT572.500.950.000.000.00-268012.50%
NVDA201023C005750002020-10-20 3:57PM EDT575.000.800.000.000.00-1,348012.50%
NVDA201023C005775002020-10-20 3:40PM EDT577.500.660.000.000.00-400012.50%
NVDA201023C005800002020-10-20 3:59PM EDT580.000.550.000.000.00-1,110012.50%
NVDA201023C005825002020-10-20 3:45PM EDT582.500.470.000.000.00-147012.50%
NVDA201023C005850002020-10-20 3:58PM EDT585.000.380.000.000.00-1,048012.50%
NVDA201023C005875002020-10-20 3:59PM EDT587.500.330.000.000.00-100012.50%
NVDA201023C005900002020-10-20 3:58PM EDT590.000.170.000.000.00-450025.00%
NVDA201023C005925002020-10-20 3:56PM EDT592.500.220.000.000.00-39025.00%
NVDA201023C005950002020-10-20 3:55PM EDT595.000.200.000.000.00-158025.00%
NVDA201023C005975002020-10-20 1:13PM EDT597.500.160.000.000.00-10025.00%
NVDA201023C006000002020-10-20 3:59PM EDT600.000.160.000.000.00-487025.00%
NVDA201023C006050002020-10-20 3:28PM EDT605.000.080.000.000.00-203025.00%
NVDA201023C006100002020-10-20 3:59PM EDT610.000.060.000.000.00-39025.00%
NVDA201023C006150002020-10-20 2:47PM EDT615.000.050.000.000.00-29025.00%
NVDA201023C006200002020-10-20 3:11PM EDT620.000.050.000.000.00-126025.00%
NVDA201023C006250002020-10-20 12:24PM EDT625.000.040.000.000.00-46025.00%
NVDA201023C006300002020-10-20 2:57PM EDT630.000.030.000.000.00-36025.00%
NVDA201023C006350002020-10-20 3:35PM EDT635.000.010.000.000.00-22025.00%
NVDA201023C006400002020-10-20 3:44PM EDT640.000.040.000.000.00-104025.00%
NVDA201023C006450002020-10-19 2:29PM EDT645.000.020.000.000.00-41050.00%
NVDA201023C006500002020-10-20 3:52PM EDT650.000.030.000.000.00-9050.00%
NVDA201023C006600002020-10-19 10:30AM EDT660.000.020.000.000.00-5050.00%
NVDA201023C006700002020-10-20 1:56PM EDT670.000.010.000.000.00-3050.00%
NVDA201023C006800002020-10-19 10:27AM EDT680.000.020.000.000.00-1050.00%
NVDA201023C006900002020-10-09 10:24AM EDT690.000.120.000.000.00-6050.00%
NVDA201023C007000002020-10-09 3:50PM EDT700.000.030.000.000.00-96050.00%
NVDA201023C007100002020-10-19 10:14AM EDT710.000.010.000.000.00-1050.00%
NVDA201023C007200002020-10-19 10:50AM EDT720.000.010.000.000.00-6050.00%
NVDA201023C007300002020-10-06 9:44AM EDT730.000.050.000.000.00-1050.00%
NVDA201023C007400002020-10-08 12:48PM EDT740.000.010.000.000.00-1050.00%
NVDA201023C007500002020-10-19 3:12PM EDT750.000.010.000.000.00-14050.00%
NVDA201023C007600002020-10-06 12:57PM EDT760.000.010.000.000.00-1050.00%
NVDA201023C007700002020-10-19 10:15AM EDT770.000.030.000.000.00-1050.00%
NVDA201023C007800002020-10-19 9:30AM EDT780.000.010.000.000.00-1050.00%
NVDA201023C008000002020-10-07 9:39AM EDT800.000.010.000.000.00-1050.00%
NVDA201023C008100002020-10-08 12:38PM EDT810.000.050.000.000.00-25050.00%
Putsfor23 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023P002450002020-10-20 11:21AM EDT245.000.050.000.000.00-1050.00%
NVDA201023P002600002020-10-19 12:02AM EDT260.000.02-0.000.00--0100.00%
NVDA201023P002750002020-09-28 3:09PM EDT275.000.080.000.000.00--050.00%
NVDA201023P002800002020-10-09 11:34AM EDT280.000.050.000.000.00-10050.00%
NVDA201023P002850002020-10-09 11:34AM EDT285.000.060.000.000.00-6050.00%
NVDA201023P002900002020-10-09 11:34AM EDT290.000.040.000.000.00-8050.00%
NVDA201023P002950002020-10-09 10:03AM EDT295.000.030.000.000.00-2050.00%
NVDA201023P003000002020-10-07 10:52AM EDT300.000.160.000.000.00-21050.00%
NVDA201023P003050002020-10-19 10:21AM EDT305.000.020.000.000.00-1050.00%
NVDA201023P003100002020-10-09 10:06AM EDT310.000.010.000.000.00-1050.00%
NVDA201023P003150002020-10-05 12:14AM EDT315.000.050.000.000.00-6050.00%
NVDA201023P003200002020-10-09 10:09AM EDT320.000.030.000.000.00-55050.00%
NVDA201023P003250002020-10-20 12:16PM EDT325.000.010.000.000.00-15050.00%
NVDA201023P003300002020-10-05 9:52AM EDT330.000.030.000.000.00-7050.00%
NVDA201023P003350002020-10-19 3:29PM EDT335.000.010.000.000.00-142050.00%
NVDA201023P003400002020-10-02 9:37AM EDT340.000.030.000.000.00-2050.00%
NVDA201023P003450002020-10-09 3:52PM EDT345.000.030.000.000.00-152050.00%
NVDA201023P003500002020-10-06 12:10PM EDT350.000.040.000.000.00-1050.00%
NVDA201023P003550002020-10-05 9:43AM EDT355.000.150.000.000.00-4050.00%
NVDA201023P003600002020-10-19 10:15AM EDT360.000.030.000.000.00-1050.00%
NVDA201023P003650002020-10-09 3:57PM EDT365.000.040.000.000.00-6050.00%
NVDA201023P003700002020-10-07 2:47PM EDT370.000.020.000.000.00-2050.00%
NVDA201023P003750002020-10-07 2:41PM EDT375.000.080.000.000.00-3050.00%
NVDA201023P003800002020-10-19 2:56PM EDT380.000.190.000.000.00-2050.00%
NVDA201023P003850002020-10-08 10:59AM EDT385.000.080.000.000.00-1050.00%
NVDA201023P003900002020-10-08 3:47PM EDT390.000.050.000.000.00-8050.00%
NVDA201023P003950002020-10-19 9:56AM EDT395.000.030.000.000.00-21050.00%
NVDA201023P004000002020-10-20 12:30PM EDT400.000.030.000.000.00-1050.00%
NVDA201023P004050002020-10-20 11:07AM EDT405.000.020.010.000.00-10098.44%
NVDA201023P004100002020-10-09 11:33AM EDT410.000.060.000.000.00-4050.00%
NVDA201023P004150002020-10-19 2:17PM EDT415.000.020.000.000.00-6050.00%
NVDA201023P004200002020-10-19 3:20PM EDT420.000.050.000.000.00-1050.00%
NVDA201023P004250002020-10-20 12:30PM EDT425.000.030.000.000.00-1050.00%
NVDA201023P004300002020-10-20 12:16PM EDT430.000.040.000.000.00-3050.00%
NVDA201023P004350002020-10-20 11:21AM EDT435.000.110.000.000.00-11050.00%
NVDA201023P004400002020-10-19 3:49PM EDT440.000.040.000.000.00-29050.00%
NVDA201023P004450002020-10-20 11:24AM EDT445.000.070.000.000.00-1050.00%
NVDA201023P004500002020-10-19 3:51PM EDT450.000.060.000.000.00-25050.00%
NVDA201023P004550002020-10-19 1:51PM EDT455.000.060.000.000.00-6050.00%
NVDA201023P004575002020-10-09 2:53PM EDT457.500.160.000.000.00-3050.00%
NVDA201023P004600002020-10-20 3:24PM EDT460.000.060.000.000.00-57050.00%
NVDA201023P004625002020-10-20 1:14PM EDT462.500.060.000.000.00-5050.00%
NVDA201023P004650002020-10-20 12:44PM EDT465.000.080.000.000.00-1025.00%
NVDA201023P004675002020-10-20 10:21AM EDT467.500.060.000.000.00-23025.00%
NVDA201023P004700002020-10-20 1:50PM EDT470.000.070.000.000.00-42025.00%
NVDA201023P004725002020-10-20 2:33PM EDT472.500.100.000.000.00-1025.00%
NVDA201023P004750002020-10-20 2:13PM EDT475.000.130.000.000.00-26025.00%
NVDA201023P004775002020-10-20 3:19PM EDT477.500.120.000.000.00-20025.00%
NVDA201023P004800002020-10-20 3:34PM EDT480.000.130.000.000.00-53025.00%
NVDA201023P004825002020-10-20 1:55PM EDT482.500.080.000.000.00-2025.00%
NVDA201023P004850002020-10-20 10:06AM EDT485.000.150.000.000.00-2025.00%
NVDA201023P004875002020-10-20 3:56PM EDT487.500.140.000.000.00-67025.00%
NVDA201023P004900002020-10-20 3:41PM EDT490.000.150.000.000.00-113025.00%
NVDA201023P004925002020-10-20 1:16PM EDT492.500.130.000.000.00-7025.00%
NVDA201023P004950002020-10-20 3:49PM EDT495.000.190.000.000.00-76025.00%
NVDA201023P004975002020-10-20 3:36PM EDT497.500.210.000.000.00-48025.00%
NVDA201023P005000002020-10-20 3:58PM EDT500.000.250.000.000.00-512025.00%
NVDA201023P005025002020-10-20 2:18PM EDT502.500.280.000.000.00-12025.00%
NVDA201023P005050002020-10-20 2:41PM EDT505.000.300.000.000.00-402025.00%
NVDA201023P005075002020-10-20 2:41PM EDT507.500.360.000.000.00-167012.50%
NVDA201023P005100002020-10-20 3:38PM EDT510.000.500.000.000.00-767012.50%
NVDA201023P005125002020-10-20 3:48PM EDT512.500.560.000.000.00-56012.50%
NVDA201023P005150002020-10-20 3:17PM EDT515.000.720.000.000.00-468012.50%
NVDA201023P005175002020-10-20 3:54PM EDT517.500.790.000.000.00-249012.50%
NVDA201023P005200002020-10-20 3:58PM EDT520.001.100.000.000.00-2,307012.50%
NVDA201023P005225002020-10-20 3:59PM EDT522.501.360.000.000.00-218012.50%
NVDA201023P005250002020-10-20 3:57PM EDT525.001.600.000.000.00-975012.50%
NVDA201023P005275002020-10-20 3:58PM EDT527.501.980.000.000.00-32106.25%
NVDA201023P005300002020-10-20 3:59PM EDT530.002.390.000.000.00-1,88806.25%
NVDA201023P005325002020-10-20 3:59PM EDT532.503.050.000.000.00-69906.25%
NVDA201023P005350002020-10-20 3:59PM EDT535.003.500.000.000.00-86506.25%
NVDA201023P005375002020-10-20 3:58PM EDT537.504.220.000.000.00-62503.13%
NVDA201023P005400002020-10-20 3:59PM EDT540.005.250.000.000.00-2,21603.13%
NVDA201023P005425002020-10-20 3:59PM EDT542.506.050.000.000.00-69501.56%
NVDA201023P005450002020-10-20 3:58PM EDT545.007.050.000.000.00-1,41600.39%
NVDA201023P005475002020-10-20 3:59PM EDT547.508.200.000.000.00-73100.00%
NVDA201023P005500002020-10-20 3:58PM EDT550.009.900.000.000.00-67200.00%
NVDA201023P005525002020-10-20 3:59PM EDT552.5011.150.000.000.00-26500.00%
NVDA201023P005550002020-10-20 3:35PM EDT555.0013.500.000.000.00-35000.00%
NVDA201023P005575002020-10-20 3:03PM EDT557.5015.430.000.000.00-3200.00%
NVDA201023P005600002020-10-20 3:48PM EDT560.0015.650.000.000.00-22400.00%
NVDA201023P005625002020-10-20 3:13PM EDT562.5019.350.000.000.00-1900.00%
NVDA201023P005650002020-10-20 3:09PM EDT565.0020.110.000.000.00-11300.00%
NVDA201023P005675002020-10-20 3:14PM EDT567.5023.200.000.000.00-2300.00%
NVDA201023P005700002020-10-20 3:58PM EDT570.0024.990.000.000.00-2800.00%
NVDA201023P005725002020-10-20 3:15PM EDT572.5028.000.000.000.00-1300.00%
NVDA201023P005750002020-10-20 2:17PM EDT575.0025.100.000.000.00-2000.00%
NVDA201023P005775002020-10-19 3:47PM EDT577.5038.200.000.000.00-2800.00%
NVDA201023P005800002020-10-20 3:19PM EDT580.0034.750.000.000.00-3000.00%
NVDA201023P005825002020-10-20 3:41PM EDT582.5035.510.000.000.00-400.00%
NVDA201023P005850002020-10-20 3:23PM EDT585.0039.170.000.000.00-900.00%
NVDA201023P005875002020-10-09 9:54AM EDT587.5035.650.000.000.00-200.00%
NVDA201023P005900002020-10-20 3:23PM EDT590.0043.200.000.000.00-1600.00%
NVDA201023P005925002020-10-20 3:23PM EDT592.5046.520.000.000.00-500.00%
NVDA201023P005950002020-10-19 3:45PM EDT595.0052.800.000.000.00-400.00%
NVDA201023P005975002020-10-09 12:27PM EDT597.5036.100.000.000.00-1700.00%
NVDA201023P006000002020-10-20 3:43PM EDT600.0053.550.000.000.00-5300.00%
NVDA201023P006050002020-10-19 12:02PM EDT605.0056.700.000.000.00-4100.00%
NVDA201023P006100002020-10-20 3:14PM EDT610.0064.550.000.000.00-100.00%
NVDA201023P006150002020-10-20 11:11AM EDT615.0072.140.000.000.00-100.00%
NVDA201023P006200002020-10-20 10:50AM EDT620.0077.700.000.000.00-100.00%
NVDA201023P006250002020-10-08 9:40AM EDT625.0068.540.000.000.00-200.00%
NVDA201023P006300002020-10-06 10:43AM EDT630.0071.500.000.000.00-100.00%
NVDA201023P006400002020-10-01 3:26PM EDT640.0085.000.000.000.00-100.00%
NVDA201023P006450002020-10-13 1:28PM EDT645.0077.7597.80101.100.00--186.18%
NVDA201023P006500002020-10-19 3:06PM EDT650.00110.000.000.000.00-600.00%
NVDA201023P006600002020-10-07 3:53PM EDT660.0091.400.000.000.00-100.00%
NVDA201023P006700002020-10-08 10:19AM EDT670.00118.050.000.000.00--00.00%
NVDA201023P006800002020-10-19 12:02AM EDT680.00114.750.000.000.00--00.00%
NVDA201023P007000002020-10-19 12:02AM EDT700.00142.150.000.000.00--00.00%
NVDA201023P007100002020-10-09 12:27PM EDT710.00161.290.000.000.00-600.00%