NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
219.41+6.95 (+3.27%)
At close: 4:00PM EDT
220.00 +0.59 (0.27%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Callsfor24 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210924C00110000 | 2021-09-22 10:38AM EDT | 110.00 | 105.65 | 108.65 | 110.25 | +2.85 | +2.77% | 1 | 1 | 343.75% |
| NVDA210924C00115000 | 2021-09-21 2:12PM EDT | 115.00 | 98.30 | 103.60 | 105.20 | 0.00 | - | 6 | 8 | 483.20% |
| NVDA210924C00120000 | 2021-09-20 1:05PM EDT | 120.00 | 88.45 | 98.85 | 99.90 | 0.00 | - | 2 | 1 | 419.14% |
| NVDA210924C00125000 | 2021-09-10 3:41PM EDT | 125.00 | 100.10 | 94.00 | 94.85 | 0.00 | - | 1 | 4 | 259.38% |
| NVDA210924C00130000 | 2021-09-14 10:29AM EDT | 130.00 | 93.00 | 88.90 | 89.75 | 0.00 | - | 2 | 3 | 348.44% |
| NVDA210924C00135000 | 2021-09-22 1:11PM EDT | 135.00 | 82.35 | 84.05 | 84.75 | +8.60 | +11.66% | 6 | 13 | 326.17% |
| NVDA210924C00140000 | 2021-09-22 2:40PM EDT | 140.00 | 77.75 | 79.05 | 79.70 | +5.05 | +6.95% | 2 | 15 | 297.07% |
| NVDA210924C00145000 | 2021-09-22 10:01AM EDT | 145.00 | 70.15 | 73.85 | 74.85 | -5.50 | -7.27% | 2 | 44 | 295.90% |
| NVDA210924C00150000 | 2021-09-22 11:52AM EDT | 150.00 | 66.60 | 69.05 | 69.75 | +9.60 | +16.84% | 2 | 126 | 263.28% |
| NVDA210924C00155000 | 2021-09-20 3:54PM EDT | 155.00 | 55.55 | 63.85 | 64.75 | 0.00 | - | 4 | 11 | 243.36% |
| NVDA210924C00160000 | 2021-09-22 10:56AM EDT | 160.00 | 55.83 | 58.80 | 59.95 | +7.80 | +16.24% | 1 | 48 | 243.36% |
| NVDA210924C00165000 | 2021-09-22 2:36PM EDT | 165.00 | 53.20 | 54.00 | 54.80 | +5.55 | +11.65% | 2 | 35 | 210.35% |
| NVDA210924C00170000 | 2021-09-22 1:04PM EDT | 170.00 | 47.45 | 48.90 | 49.80 | +4.03 | +9.28% | 10 | 163 | 191.41% |
| NVDA210924C00175000 | 2021-09-22 2:45PM EDT | 175.00 | 42.75 | 43.95 | 44.80 | +4.90 | +12.95% | 6 | 65 | 173.05% |
| NVDA210924C00180000 | 2021-09-22 3:55PM EDT | 180.00 | 39.38 | 39.00 | 39.75 | +5.48 | +16.17% | 1,087 | 3,034 | 150.98% |
| NVDA210924C00185000 | 2021-09-22 10:22AM EDT | 185.00 | 30.15 | 33.95 | 34.65 | +1.40 | +4.87% | 1 | 135 | 125.20% |
| NVDA210924C00187500 | 2021-09-22 3:14PM EDT | 187.50 | 30.93 | 31.60 | 32.15 | +5.18 | +20.12% | 7 | 20 | 116.80% |
| NVDA210924C00190000 | 2021-09-22 3:25PM EDT | 190.00 | 29.25 | 29.05 | 29.65 | +5.90 | +25.27% | 25 | 426 | 108.59% |
| NVDA210924C00192500 | 2021-09-21 3:41PM EDT | 192.50 | 20.95 | 26.50 | 27.40 | 0.00 | - | 28 | 67 | 76.17% |
| NVDA210924C00195000 | 2021-09-22 3:59PM EDT | 195.00 | 24.40 | 24.10 | 24.65 | +6.00 | +32.61% | 18 | 264 | 92.19% |
| NVDA210924C00197500 | 2021-09-22 10:11AM EDT | 197.50 | 18.10 | 21.75 | 22.15 | +2.56 | +16.47% | 22 | 57 | 62.89% |
| NVDA210924C00200000 | 2021-09-22 3:56PM EDT | 200.00 | 19.50 | 19.25 | 19.75 | +6.15 | +46.07% | 305 | 3,494 | 63.48% |
| NVDA210924C00202500 | 2021-09-22 11:50AM EDT | 202.50 | 14.85 | 16.70 | 17.35 | +3.24 | +27.91% | 59 | 176 | 58.59% |
| NVDA210924C00205000 | 2021-09-22 3:48PM EDT | 205.00 | 14.20 | 14.15 | 14.75 | +4.72 | +49.79% | 233 | 1,195 | 63.92% |
| NVDA210924C00207500 | 2021-09-22 3:33PM EDT | 207.50 | 11.65 | 11.85 | 12.30 | +5.05 | +76.52% | 387 | 752 | 56.98% |
| NVDA210924C00210000 | 2021-09-22 3:59PM EDT | 210.00 | 9.68 | 9.55 | 9.90 | +4.83 | +99.59% | 1,674 | 2,377 | 50.93% |
| NVDA210924C00212500 | 2021-09-22 3:59PM EDT | 212.50 | 7.45 | 7.25 | 7.60 | +4.25 | +132.81% | 4,033 | 2,917 | 46.09% |
| NVDA210924C00215000 | 2021-09-22 3:59PM EDT | 215.00 | 5.25 | 5.10 | 5.40 | +3.34 | +174.87% | 38,109 | 8,191 | 40.97% |
| NVDA210924C00217500 | 2021-09-22 3:59PM EDT | 217.50 | 3.45 | 3.25 | 3.45 | +2.27 | +192.37% | 25,966 | 5,134 | 36.79% |
| NVDA210924C00220000 | 2021-09-22 3:59PM EDT | 220.00 | 1.89 | 1.79 | 1.94 | +1.29 | +215.00% | 54,998 | 14,405 | 34.25% |
| NVDA210924C00222500 | 2021-09-22 3:59PM EDT | 222.50 | 0.93 | 0.89 | 1.00 | +0.59 | +173.53% | 11,285 | 5,883 | 33.86% |
| NVDA210924C00225000 | 2021-09-22 3:59PM EDT | 225.00 | 0.40 | 0.40 | 0.42 | +0.23 | +135.29% | 13,088 | 7,271 | 32.81% |
| NVDA210924C00227500 | 2021-09-22 3:59PM EDT | 227.50 | 0.16 | 0.17 | 0.19 | +0.05 | +45.45% | 5,313 | 4,430 | 34.03% |
| NVDA210924C00230000 | 2021-09-22 3:59PM EDT | 230.00 | 0.08 | 0.09 | 0.10 | +0.02 | +33.33% | 3,604 | 8,531 | 36.52% |
| NVDA210924C00232500 | 2021-09-22 3:58PM EDT | 232.50 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 2,548 | 4,279 | 39.65% |
| NVDA210924C00235000 | 2021-09-22 3:58PM EDT | 235.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 3,720 | 8,191 | 42.97% |
| NVDA210924C00237500 | 2021-09-22 3:52PM EDT | 237.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 320 | 908 | 48.63% |
| NVDA210924C00240000 | 2021-09-22 3:59PM EDT | 240.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 723 | 12,206 | 50.78% |
| NVDA210924C00242500 | 2021-09-22 3:54PM EDT | 242.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 81 | 485 | 54.69% |
| NVDA210924C00245000 | 2021-09-22 3:49PM EDT | 245.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1,018 | 1,214 | 59.38% |
| NVDA210924C00247500 | 2021-09-22 3:22PM EDT | 247.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 60 | 395 | 59.38% |
| NVDA210924C00250000 | 2021-09-22 3:45PM EDT | 250.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,162 | 2,747 | 64.06% |
| NVDA210924C00252500 | 2021-09-22 12:38PM EDT | 252.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 29 | 516 | 71.09% |
| NVDA210924C00255000 | 2021-09-21 1:00PM EDT | 255.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 197 | 723 | 79.69% |
| NVDA210924C00257500 | 2021-09-22 10:48AM EDT | 257.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1,000 | 590 | 79.69% |
| NVDA210924C00260000 | 2021-09-22 3:25PM EDT | 260.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 918 | 84.38% |
| NVDA210924C00265000 | 2021-09-21 3:51PM EDT | 265.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 158 | 92.97% |
| NVDA210924C00270000 | 2021-09-20 3:15PM EDT | 270.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 206 | 96.88% |
| NVDA210924C00275000 | 2021-09-17 11:03AM EDT | 275.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 60 | 109.38% |
| NVDA210924C00280000 | 2021-09-20 3:43PM EDT | 280.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 232 | 117.19% |
| NVDA210924C00285000 | 2021-09-21 3:09PM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 378 | 112.50% |
| NVDA210924C00290000 | 2021-09-21 3:11PM EDT | 290.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 204 | 138.28% |
| NVDA210924C00295000 | 2021-09-22 3:17PM EDT | 295.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 362 | 142.19% |
| NVDA210924C00300000 | 2021-09-15 10:51AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,112 | 131.25% |
| NVDA210924C00305000 | 2021-09-13 12:34PM EDT | 305.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 12 | 29 | 156.25% |
| NVDA210924C00310000 | 2021-09-07 2:51PM EDT | 310.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 10 | 14 | 164.06% |
| NVDA210924C00315000 | 2021-09-07 2:52PM EDT | 315.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 10 | 41 | 170.31% |
| NVDA210924C00320000 | 2021-09-21 2:24PM EDT | 320.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 391 | 171.88% |
Putsfor24 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210924P00105000 | 2021-09-20 12:19PM EDT | 105.00 | 0.01 | - | 0.01 | 0.00 | - | 9 | 15 | 321.88% |
| NVDA210924P00120000 | 2021-09-02 2:13PM EDT | 120.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 10 | 284.38% |
| NVDA210924P00130000 | 2021-09-13 1:53PM EDT | 130.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 631 | 248.44% |
| NVDA210924P00135000 | 2021-09-20 10:40AM EDT | 135.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 188 | 231.25% |
| NVDA210924P00140000 | 2021-09-20 2:23PM EDT | 140.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 472 | 215.63% |
| NVDA210924P00145000 | 2021-09-22 3:57PM EDT | 145.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 3 | 418 | 199.22% |
| NVDA210924P00150000 | 2021-09-21 12:21PM EDT | 150.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 530 | 179.69% |
| NVDA210924P00155000 | 2021-09-22 3:25PM EDT | 155.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 29 | 414 | 165.63% |
| NVDA210924P00160000 | 2021-09-22 2:23PM EDT | 160.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 61 | 561 | 156.25% |
| NVDA210924P00165000 | 2021-09-22 3:39PM EDT | 165.00 | 0.02 | 0.01 | 0.04 | -0.04 | -66.67% | 81 | 615 | 145.31% |
| NVDA210924P00170000 | 2021-09-22 2:49PM EDT | 170.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 261 | 1,417 | 128.13% |
| NVDA210924P00175000 | 2021-09-22 3:57PM EDT | 175.00 | 0.02 | 0.01 | 0.03 | -0.06 | -75.00% | 370 | 1,848 | 114.84% |
| NVDA210924P00180000 | 2021-09-22 3:59PM EDT | 180.00 | 0.02 | 0.02 | 0.04 | -0.09 | -81.82% | 462 | 2,178 | 106.25% |
| NVDA210924P00185000 | 2021-09-22 3:56PM EDT | 185.00 | 0.03 | 0.03 | 0.04 | -0.12 | -80.00% | 670 | 2,373 | 94.53% |
| NVDA210924P00187500 | 2021-09-22 3:59PM EDT | 187.50 | 0.03 | 0.03 | 0.05 | -0.16 | -84.21% | 492 | 527 | 89.84% |
| NVDA210924P00190000 | 2021-09-22 3:56PM EDT | 190.00 | 0.05 | 0.05 | 0.06 | -0.16 | -76.19% | 1,435 | 3,371 | 86.33% |
| NVDA210924P00192500 | 2021-09-22 3:41PM EDT | 192.50 | 0.07 | 0.05 | 0.07 | -0.20 | -74.07% | 257 | 698 | 80.47% |
| NVDA210924P00195000 | 2021-09-22 3:59PM EDT | 195.00 | 0.07 | 0.05 | 0.08 | -0.26 | -78.79% | 974 | 4,710 | 74.22% |
| NVDA210924P00197500 | 2021-09-22 3:39PM EDT | 197.50 | 0.09 | 0.08 | 0.09 | -0.33 | -78.57% | 1,184 | 1,153 | 70.12% |
| NVDA210924P00200000 | 2021-09-22 3:57PM EDT | 200.00 | 0.11 | 0.10 | 0.11 | -0.44 | -80.00% | 3,574 | 5,380 | 65.04% |
| NVDA210924P00202500 | 2021-09-22 3:58PM EDT | 202.50 | 0.12 | 0.11 | 0.13 | -0.64 | -84.21% | 1,205 | 1,882 | 58.98% |
| NVDA210924P00205000 | 2021-09-22 3:59PM EDT | 205.00 | 0.16 | 0.15 | 0.17 | -0.86 | -84.31% | 2,740 | 4,960 | 54.30% |
| NVDA210924P00207500 | 2021-09-22 3:59PM EDT | 207.50 | 0.22 | 0.20 | 0.23 | -1.22 | -84.72% | 2,375 | 2,357 | 50.10% |
| NVDA210924P00210000 | 2021-09-22 3:59PM EDT | 210.00 | 0.32 | 0.31 | 0.34 | -1.78 | -84.76% | 8,894 | 5,310 | 45.95% |
| NVDA210924P00212500 | 2021-09-22 3:59PM EDT | 212.50 | 0.52 | 0.50 | 0.54 | -2.63 | -83.49% | 6,684 | 2,318 | 42.29% |
| NVDA210924P00215000 | 2021-09-22 3:59PM EDT | 215.00 | 0.83 | 0.83 | 0.89 | -3.57 | -81.14% | 12,967 | 4,459 | 38.97% |
| NVDA210924P00217500 | 2021-09-22 3:59PM EDT | 217.50 | 1.44 | 1.40 | 1.51 | -4.46 | -75.59% | 8,240 | 3,313 | 36.30% |
| NVDA210924P00220000 | 2021-09-22 3:59PM EDT | 220.00 | 2.44 | 2.40 | 2.59 | -5.54 | -69.42% | 4,437 | 3,088 | 35.18% |
| NVDA210924P00222500 | 2021-09-22 3:58PM EDT | 222.50 | 4.20 | 3.90 | 4.15 | -6.00 | -58.82% | 468 | 1,326 | 34.94% |
| NVDA210924P00225000 | 2021-09-22 3:58PM EDT | 225.00 | 6.30 | 5.85 | 6.25 | -6.21 | -49.64% | 694 | 2,106 | 38.57% |
| NVDA210924P00227500 | 2021-09-22 3:50PM EDT | 227.50 | 8.90 | 8.10 | 8.60 | -4.80 | -35.04% | 129 | 534 | 44.63% |
| NVDA210924P00230000 | 2021-09-22 3:54PM EDT | 230.00 | 10.65 | 10.45 | 11.05 | -6.22 | -36.87% | 154 | 1,161 | 51.95% |
| NVDA210924P00232500 | 2021-09-22 3:54PM EDT | 232.50 | 13.10 | 12.75 | 13.65 | -6.80 | -34.17% | 10 | 157 | 63.62% |
| NVDA210924P00235000 | 2021-09-22 2:40PM EDT | 235.00 | 17.25 | 15.35 | 16.00 | -7.35 | -29.88% | 17 | 145 | 66.31% |
| NVDA210924P00237500 | 2021-09-22 12:21PM EDT | 237.50 | 19.50 | 17.95 | 18.55 | -9.60 | -32.99% | 5 | 85 | 60.74% |
| NVDA210924P00240000 | 2021-09-22 12:43PM EDT | 240.00 | 21.80 | 20.45 | 21.25 | -7.65 | -25.98% | 56 | 283 | 73.63% |
| NVDA210924P00242500 | 2021-09-22 9:58AM EDT | 242.50 | 27.75 | 22.90 | 23.40 | -2.15 | -7.19% | 6 | 39 | 62.89% |
| NVDA210924P00245000 | 2021-09-22 11:25AM EDT | 245.00 | 29.05 | 25.15 | 26.05 | -5.13 | -15.01% | 1 | 61 | 54.69% |
| NVDA210924P00247500 | 2021-09-21 2:32PM EDT | 247.50 | 34.70 | 27.85 | 28.65 | 0.00 | - | 9 | 15 | 85.35% |
| NVDA210924P00250000 | 2021-09-17 3:48PM EDT | 250.00 | 29.87 | 30.40 | 31.10 | 0.00 | - | 4 | 87 | 91.21% |
| NVDA210924P00252500 | 2021-09-21 11:23AM EDT | 252.50 | 40.65 | 32.45 | 33.80 | 0.00 | - | 2 | 17 | 78.52% |
| NVDA210924P00255000 | 2021-09-22 11:50AM EDT | 255.00 | 37.70 | 35.30 | 36.05 | -7.40 | -16.41% | 81 | 20 | 93.36% |
| NVDA210924P00257500 | 2021-09-22 3:04PM EDT | 257.50 | 40.25 | 37.80 | 38.40 | -3.95 | -8.94% | 6 | 1 | 76.56% |
| NVDA210924P00260000 | 2021-09-22 3:51PM EDT | 260.00 | 41.00 | 40.40 | 41.10 | +3.40 | +9.04% | 9 | 2 | 113.28% |
| NVDA210924P00265000 | 2021-09-22 11:25AM EDT | 265.00 | 49.00 | 45.10 | 46.15 | -7.40 | -13.12% | 4 | 2 | 101.56% |
| NVDA210924P00270000 | 2021-09-22 11:50AM EDT | 270.00 | 52.70 | 50.25 | 51.00 | +2.15 | +4.25% | 42 | 0 | 110.16% |
| NVDA210924P00275000 | 2021-09-21 2:12PM EDT | 275.00 | 61.70 | 55.20 | 56.15 | 0.00 | - | 12 | 6 | 132.03% |
| NVDA210924P00280000 | 2021-09-22 11:25AM EDT | 280.00 | 64.00 | 60.15 | 61.20 | -2.70 | -4.05% | 5 | 0 | 141.02% |
| NVDA210924P00285000 | 2021-08-31 2:02PM EDT | 285.00 | 60.40 | 65.30 | 66.15 | 0.00 | - | - | 0 | 158.98% |
| NVDA210924P00300000 | 2021-09-16 10:21AM EDT | 300.00 | 79.67 | 80.10 | 81.20 | 0.00 | - | 1 | 0 | 167.97% |
| NVDA210924P00305000 | 2021-09-22 2:31PM EDT | 305.00 | 86.45 | 85.40 | 86.15 | +7.25 | +9.15% | 26 | 0 | 201.56% |
| NVDA210924P00310000 | 2021-09-22 3:58PM EDT | 310.00 | 90.75 | 90.35 | 90.70 | -9.75 | -9.70% | 3 | 2 | 196.48% |
| NVDA210924P00315000 | 2021-09-22 9:51AM EDT | 315.00 | 100.65 | 95.35 | 95.70 | -3.85 | -3.68% | 3 | 0 | 204.30% |
| NVDA210924P00320000 | 2021-09-20 12:02AM EDT | 320.00 | 107.15 | 100.35 | 101.05 | +7.55 | +7.58% | 3 | - | 211.72% |
© 2021 Verizon Media. All rights reserved.
