Australia markets open in 8 hours

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
170.37-0.89 (-0.52%)
As of 12:00PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220701C000900002022-06-10 10:08AM EDT90.0081.8081.0081.250.00-42314.26%
NVDA220701C001000002022-06-27 10:21AM EDT100.0067.6070.9571.45-0.36-0.53%12273.83%
NVDA220701C001050002022-06-06 12:50PM EDT105.0082.7565.8566.400.00--1247.46%
NVDA220701C001150002022-06-27 9:30AM EDT115.0058.0555.8556.40+6.98+13.67%26207.62%
NVDA220701C001200002022-06-27 9:30AM EDT120.0053.0250.9551.45+6.82+14.76%1269192.68%
NVDA220701C001250002022-06-27 9:56AM EDT125.0043.2046.0046.45+3.49+8.79%226175.29%
NVDA220701C001260002022-06-24 12:11PM EDT126.0042.7745.0545.500.00-27173.83%
NVDA220701C001270002022-06-23 9:34AM EDT127.0036.2544.0044.450.00--1167.97%
NVDA220701C001290002022-06-23 11:23AM EDT129.0034.2042.0542.500.00--1162.84%
NVDA220701C001300002022-06-27 11:06AM EDT130.0040.6040.9541.40+0.60+1.50%320154.98%
NVDA220701C001320002022-06-24 9:43AM EDT132.0033.6039.0039.550.00-11152.05%
NVDA220701C001340002022-06-24 3:27PM EDT134.0035.0037.0037.500.00-225143.95%
NVDA220701C001350002022-06-27 10:02AM EDT135.0033.5036.1036.40+5.80+20.94%24140.43%
NVDA220701C001360002022-06-23 9:55AM EDT136.0025.2035.0035.550.00--1137.79%
NVDA220701C001390002022-06-23 9:58AM EDT139.0023.4032.0532.500.00--3127.34%
NVDA220701C001400002022-06-24 3:52PM EDT140.0030.1031.1531.450.00-1776124.71%
NVDA220701C001420002022-06-23 12:53PM EDT142.0018.8529.1529.450.00--10117.73%
NVDA220701C001430002022-06-24 12:57PM EDT143.0026.3228.1028.600.00-66115.87%
NVDA220701C001440002022-06-24 1:32PM EDT144.0024.9527.2027.550.00-3034113.14%
NVDA220701C001450002022-06-24 3:48PM EDT145.0024.3026.1026.550.00-32184108.11%
NVDA220701C001460002022-06-24 1:03PM EDT146.0023.4525.0525.450.00-33102.34%
NVDA220701C001470002022-06-23 12:53PM EDT147.0014.4524.2024.550.00--11102.64%
NVDA220701C001480002022-06-27 10:47AM EDT148.0021.8523.2023.60+0.48+2.25%53399.85%
NVDA220701C001490002022-06-27 10:00AM EDT149.0020.0022.3022.55+1.05+5.54%1,340796.97%
NVDA220701C001500002022-06-27 11:42AM EDT150.0021.4521.3521.65+1.77+8.99%3728895.41%
NVDA220701C001525002022-06-27 11:21AM EDT152.5018.2418.9519.20+0.61+3.46%517388.28%
NVDA220701C001550002022-06-27 11:26AM EDT155.0016.5016.6016.90+0.02+0.12%8564782.96%
NVDA220701C001575002022-06-27 10:18AM EDT157.5011.0814.3514.65-3.00-21.31%3066178.32%
NVDA220701C001600002022-06-27 11:44AM EDT160.0012.2812.2512.45-0.22-1.76%4861,15474.39%
NVDA220701C001625002022-06-27 11:40AM EDT162.5010.0010.3010.40-0.84-7.75%22088371.44%
NVDA220701C001650002022-06-27 11:42AM EDT165.008.558.408.50-0.45-5.00%1,1071,54768.24%
NVDA220701C001675002022-06-27 11:43AM EDT167.506.756.706.80-0.55-7.53%3,3381,80065.80%
NVDA220701C001700002022-06-27 11:45AM EDT170.005.275.205.30-0.53-9.14%10,8797,38963.72%
NVDA220701C001725002022-06-27 11:44AM EDT172.503.963.954.00-0.54-12.00%4,3071,86162.06%
NVDA220701C001750002022-06-27 11:45AM EDT175.002.902.872.90-0.50-14.71%14,1735,25760.21%
NVDA220701C001775002022-06-27 11:44AM EDT177.502.022.012.02-0.48-19.20%4,9513,04758.55%
NVDA220701C001800002022-06-27 11:45AM EDT180.001.391.371.39-0.36-20.57%10,8837,14357.59%
NVDA220701C001825002022-06-27 11:43AM EDT182.500.940.910.93-0.29-23.58%2,4422,99756.93%
NVDA220701C001850002022-06-27 11:44AM EDT185.000.600.580.60-0.21-25.93%3,7343,61456.25%
NVDA220701C001875002022-06-27 11:39AM EDT187.500.350.370.39-0.19-35.19%2,4351,36856.20%
NVDA220701C001900002022-06-27 11:42AM EDT190.000.240.240.25-0.11-31.43%3,8432,33756.45%
NVDA220701C001925002022-06-27 11:42AM EDT192.500.160.150.16-0.07-30.43%50641056.74%
NVDA220701C001950002022-06-27 11:44AM EDT195.000.110.100.11-0.06-35.29%6221,85557.81%
NVDA220701C001975002022-06-27 11:40AM EDT197.500.060.070.08-0.04-40.00%42930259.18%
NVDA220701C002000002022-06-27 11:44AM EDT200.000.050.040.05-0.03-37.50%3,3374,26359.38%
NVDA220701C002025002022-06-27 11:27AM EDT202.500.040.030.04-0.02-33.33%644861.33%
NVDA220701C002050002022-06-27 11:44AM EDT205.000.030.020.03-0.01-25.00%6731,12962.50%
NVDA220701C002100002022-06-27 10:44AM EDT210.000.010.010.02-0.01-50.00%499565.63%
NVDA220701C002150002022-06-27 11:31AM EDT215.000.010.010.02-0.01-50.00%2053472.66%
NVDA220701C002200002022-06-27 11:29AM EDT220.000.010.000.010.00-2062771.88%
NVDA220701C002250002022-06-24 1:14PM EDT225.000.010.000.010.00-346278.13%
NVDA220701C002300002022-06-27 10:30AM EDT230.000.010.000.01-0.01-50.00%131581.25%
NVDA220701C002350002022-06-24 3:38PM EDT235.000.010.000.010.00-344187.50%
NVDA220701C002400002022-06-24 3:59PM EDT240.000.010.000.010.00-123793.75%
NVDA220701C002450002022-06-24 12:58PM EDT245.000.010.000.010.00-318796.88%
NVDA220701C002500002022-06-23 3:06PM EDT250.000.010.000.010.00-10379103.13%
NVDA220701C002550002022-06-23 3:06PM EDT255.000.010.000.010.00-5209106.25%
NVDA220701C002600002022-06-23 9:31AM EDT260.000.010.000.010.00-1183112.50%
NVDA220701C002650002022-06-14 10:21AM EDT265.000.010.000.010.00-231118.75%
NVDA220701C002700002022-06-23 11:29AM EDT270.000.010.000.010.00-123121.88%
NVDA220701C002750002022-06-24 9:56AM EDT275.000.010.000.010.00-170125.00%
NVDA220701C002800002022-06-06 3:45PM EDT280.000.050.000.010.00-1144131.25%
NVDA220701C002900002022-06-10 9:38AM EDT290.000.010.000.010.00-1069137.50%
NVDA220701C003000002022-06-08 11:10AM EDT300.000.020.000.010.00-482146.88%
NVDA220701C003100002022-05-25 12:19PM EDT310.000.050.000.100.00-12188.28%
NVDA220701C003200002022-05-31 10:17AM EDT320.000.010.000.010.00-121162.50%
NVDA220701C003300002022-06-03 12:44PM EDT330.000.010.000.01-0.01-50.00%53168.75%
NVDA220701C003400002022-06-08 2:05PM EDT340.000.020.000.010.00-77175.00%
NVDA220701C003500002022-06-24 3:15PM EDT350.000.010.000.010.00-36181.25%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220701P000850002022-06-24 9:32AM EDT85.000.010.000.010.00-12,641187.50%
NVDA220701P000900002022-06-17 3:03PM EDT90.000.010.000.010.00-2328168.75%
NVDA220701P000950002022-06-27 9:51AM EDT95.000.010.000.010.00-5872156.25%
NVDA220701P001000002022-06-23 9:53AM EDT100.000.010.000.010.00-12,293143.75%
NVDA220701P001050002022-06-23 1:16PM EDT105.000.010.000.010.00-6449131.25%
NVDA220701P001100002022-06-24 2:27PM EDT110.000.010.000.010.00-101,182118.75%
NVDA220701P001150002022-06-24 3:50PM EDT115.000.010.000.010.00-19308109.38%
NVDA220701P001200002022-06-24 3:40PM EDT120.000.010.000.010.00-949596.88%
NVDA220701P001210002022-06-24 3:56PM EDT121.000.010.000.010.00-404096.88%
NVDA220701P001220002022-06-23 9:50AM EDT122.000.070.000.010.00--11193.75%
NVDA220701P001230002022-06-24 11:55AM EDT123.000.010.000.010.00-89090.63%
NVDA220701P001240002022-06-27 10:47AM EDT124.000.010.000.01-0.02-66.67%2514290.63%
NVDA220701P001250002022-06-27 10:17AM EDT125.000.010.000.01-0.01-50.00%11,08187.50%
NVDA220701P001260002022-06-24 11:56AM EDT126.000.020.000.010.00-13184.38%
NVDA220701P001270002022-06-27 10:04AM EDT127.000.010.000.020.00-36587.50%
NVDA220701P001280002022-06-27 10:42AM EDT128.000.020.000.020.00-84485.94%
NVDA220701P001290002022-06-27 9:51AM EDT129.000.020.000.020.00-104884.38%
NVDA220701P001300002022-06-27 11:34AM EDT130.000.020.010.020.00-4672685.16%
NVDA220701P001310002022-06-27 10:38AM EDT131.000.020.000.02-0.01-33.33%1812179.69%
NVDA220701P001320002022-06-27 10:41AM EDT132.000.030.000.020.00-232678.13%
NVDA220701P001330002022-06-27 10:10AM EDT133.000.030.010.02-0.02-40.00%205278.13%
NVDA220701P001340002022-06-27 10:41AM EDT134.000.030.020.03-0.01-25.00%316480.47%
NVDA220701P001350002022-06-27 11:37AM EDT135.000.020.010.03-0.03-60.00%552,18576.56%
NVDA220701P001360002022-06-27 10:25AM EDT136.000.050.020.03-0.01-16.67%1611176.17%
NVDA220701P001370002022-06-27 10:47AM EDT137.000.040.020.03-0.04-50.00%178674.22%
NVDA220701P001380002022-06-27 10:45AM EDT138.000.040.030.04-0.05-55.56%10511174.61%
NVDA220701P001390002022-06-27 11:13AM EDT139.000.040.030.04-0.04-50.00%746272.27%
NVDA220701P001400002022-06-27 11:43AM EDT140.000.050.040.05-0.04-44.44%1,7902,49772.27%
NVDA220701P001410002022-06-27 11:03AM EDT141.000.050.040.06-0.09-64.29%447071.09%
NVDA220701P001420002022-06-27 11:25AM EDT142.000.060.060.07-0.09-60.00%6614671.09%
NVDA220701P001430002022-06-27 11:05AM EDT143.000.080.070.08-0.09-52.94%5114270.12%
NVDA220701P001440002022-06-27 11:31AM EDT144.000.090.090.10-0.10-52.63%19623470.12%
NVDA220701P001450002022-06-27 11:41AM EDT145.000.110.100.11-0.09-45.00%1,3303,30268.56%
NVDA220701P001460002022-06-27 11:25AM EDT146.000.130.110.13-0.12-48.00%16141467.58%
NVDA220701P001470002022-06-27 11:00AM EDT147.000.170.140.15-0.09-34.62%26836367.09%
NVDA220701P001480002022-06-27 11:16AM EDT148.000.190.160.17-0.11-36.67%20041366.02%
NVDA220701P001490002022-06-27 11:00AM EDT149.000.210.190.20-0.12-36.36%25554165.23%
NVDA220701P001500002022-06-27 11:44AM EDT150.000.230.230.24-0.17-42.50%2,9013,21964.84%
NVDA220701P001525002022-06-27 11:44AM EDT152.500.360.350.36-0.19-34.55%1,1542,06063.38%
NVDA220701P001550002022-06-27 11:44AM EDT155.000.540.530.55-0.22-28.95%2,8502,74962.21%
NVDA220701P001575002022-06-27 11:43AM EDT157.500.800.770.79-0.28-25.93%1,6431,55760.45%
NVDA220701P001600002022-06-27 11:44AM EDT160.001.151.141.15-0.30-20.69%7,8853,14159.38%
NVDA220701P001625002022-06-27 11:42AM EDT162.501.601.601.63-0.35-17.95%1,7391,81057.89%
NVDA220701P001650002022-06-27 11:44AM EDT165.002.232.242.25-0.34-13.23%9,3292,73156.47%
NVDA220701P001675002022-06-27 11:44AM EDT167.503.053.003.10-0.39-11.34%3,9041,27354.96%
NVDA220701P001700002022-06-27 11:44AM EDT170.004.084.004.05-0.34-7.69%3,4131,46252.95%
NVDA220701P001725002022-06-27 11:44AM EDT172.505.305.205.30-0.40-7.02%66732951.20%
NVDA220701P001750002022-06-27 11:40AM EDT175.007.056.606.70-0.05-0.70%45660349.15%
NVDA220701P001775002022-06-27 11:40AM EDT177.508.608.258.40-1.15-11.79%389647.10%
NVDA220701P001800002022-06-27 11:44AM EDT180.0010.2010.1010.20-0.70-6.42%61257642.04%
NVDA220701P001825002022-06-24 3:36PM EDT182.5010.9512.1012.30-3.45-23.96%46536.43%
NVDA220701P001850002022-06-27 11:27AM EDT185.0014.8514.2514.50-0.19-1.26%124600.00%
NVDA220701P001875002022-06-24 12:00PM EDT187.5019.2016.4516.800.00-5560.00%
NVDA220701P001900002022-06-27 11:18AM EDT190.0020.3518.9019.20-1.30-6.00%123150.00%
NVDA220701P001925002022-06-27 9:40AM EDT192.5024.0021.3521.60+0.66+2.83%1710.00%
NVDA220701P001950002022-06-27 9:41AM EDT195.0028.6423.6524.05+4.64+19.33%51820.00%
NVDA220701P001975002022-06-24 9:35AM EDT197.5032.7526.1526.500.00-220.00%
NVDA220701P002000002022-06-27 11:41AM EDT200.0028.8328.6529.00-0.60-2.04%101470.00%
NVDA220701P002050002022-06-27 11:43AM EDT205.0033.8433.6034.10-2.41-6.65%3920.00%
NVDA220701P002100002022-06-24 3:39PM EDT210.0040.9738.6539.050.00-31160.00%
NVDA220701P002150002022-06-24 3:43PM EDT215.0045.8043.6044.050.00-220.00%
NVDA220701P002200002022-06-16 1:44PM EDT220.0064.2848.5549.100.00-200.00%
NVDA220701P002250002022-06-23 1:05PM EDT225.0065.6553.5554.200.00-220.00%
NVDA220701P002300002022-06-22 2:28PM EDT230.0064.2558.5059.000.00-110.00%
NVDA220701P002350002022-06-08 2:05PM EDT235.0047.5363.5564.050.00-110.00%
NVDA220701P002400002022-06-21 3:52PM EDT240.0073.9568.6569.150.00-100.00%
NVDA220701P002450002022-06-24 3:41PM EDT245.0075.9573.5574.050.00-530.00%
NVDA220701P002500002022-06-13 1:06PM EDT250.0091.0078.5079.050.00-1500.00%
NVDA220701P002550002022-06-21 10:08AM EDT255.0086.1083.5084.050.00-100.00%
NVDA220701P002600002022-06-24 1:05PM EDT260.0091.1088.6589.100.00-110.00%
NVDA220701P002650002022-06-02 9:30AM EDT265.0081.9193.5594.050.00-100.00%
NVDA220701P002700002022-06-10 1:06PM EDT270.0099.6398.5599.150.00-100.00%
NVDA220701P002800002022-06-23 9:52AM EDT280.00120.45108.60109.150.00--00.00%
NVDA220701P002900002022-06-10 12:45PM EDT290.00118.97118.55119.100.00--00.00%
NVDA220701P003000002022-05-27 9:46AM EDT300.00117.82127.30130.050.00-10232.62%
NVDA220701P003100002022-05-26 12:32PM EDT310.00131.05137.30140.050.00--0243.56%