Australia markets close in 2 hours 28 minutes

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
In the money
Show:ListStraddle
Callsfor24 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210924C001100002021-09-22 10:38AM EDT110.00105.65108.65110.25+2.85+2.77%11343.75%
NVDA210924C001150002021-09-21 2:12PM EDT115.0098.30103.60105.200.00-68483.20%
NVDA210924C001200002021-09-20 1:05PM EDT120.0088.4598.8599.900.00-21419.14%
NVDA210924C001250002021-09-10 3:41PM EDT125.00100.1094.0094.850.00-14259.38%
NVDA210924C001300002021-09-14 10:29AM EDT130.0093.0088.9089.750.00-23348.44%
NVDA210924C001350002021-09-22 1:11PM EDT135.0082.3584.0584.75+8.60+11.66%613326.17%
NVDA210924C001400002021-09-22 2:40PM EDT140.0077.7579.0579.70+5.05+6.95%215297.07%
NVDA210924C001450002021-09-22 10:01AM EDT145.0070.1573.8574.85-5.50-7.27%244295.90%
NVDA210924C001500002021-09-22 11:52AM EDT150.0066.6069.0569.75+9.60+16.84%2126263.28%
NVDA210924C001550002021-09-20 3:54PM EDT155.0055.5563.8564.750.00-411243.36%
NVDA210924C001600002021-09-22 10:56AM EDT160.0055.8358.8059.95+7.80+16.24%148243.36%
NVDA210924C001650002021-09-22 2:36PM EDT165.0053.2054.0054.80+5.55+11.65%235210.35%
NVDA210924C001700002021-09-22 1:04PM EDT170.0047.4548.9049.80+4.03+9.28%10163191.41%
NVDA210924C001750002021-09-22 2:45PM EDT175.0042.7543.9544.80+4.90+12.95%665173.05%
NVDA210924C001800002021-09-22 3:55PM EDT180.0039.3839.0039.75+5.48+16.17%1,0873,034150.98%
NVDA210924C001850002021-09-22 10:22AM EDT185.0030.1533.9534.65+1.40+4.87%1135125.20%
NVDA210924C001875002021-09-22 3:14PM EDT187.5030.9331.6032.15+5.18+20.12%720116.80%
NVDA210924C001900002021-09-22 3:25PM EDT190.0029.2529.0529.65+5.90+25.27%25426108.59%
NVDA210924C001925002021-09-21 3:41PM EDT192.5020.9526.5027.400.00-286776.17%
NVDA210924C001950002021-09-22 3:59PM EDT195.0024.4024.1024.65+6.00+32.61%1826492.19%
NVDA210924C001975002021-09-22 10:11AM EDT197.5018.1021.7522.15+2.56+16.47%225762.89%
NVDA210924C002000002021-09-22 3:56PM EDT200.0019.5019.2519.75+6.15+46.07%3053,49463.48%
NVDA210924C002025002021-09-22 11:50AM EDT202.5014.8516.7017.35+3.24+27.91%5917658.59%
NVDA210924C002050002021-09-22 3:48PM EDT205.0014.2014.1514.75+4.72+49.79%2331,19563.92%
NVDA210924C002075002021-09-22 3:33PM EDT207.5011.6511.8512.30+5.05+76.52%38775256.98%
NVDA210924C002100002021-09-22 3:59PM EDT210.009.689.559.90+4.83+99.59%1,6742,37750.93%
NVDA210924C002125002021-09-22 3:59PM EDT212.507.457.257.60+4.25+132.81%4,0332,91746.09%
NVDA210924C002150002021-09-22 3:59PM EDT215.005.255.105.40+3.34+174.87%38,1098,19140.97%
NVDA210924C002175002021-09-22 3:59PM EDT217.503.453.253.45+2.27+192.37%25,9665,13436.79%
NVDA210924C002200002021-09-22 3:59PM EDT220.001.891.791.94+1.29+215.00%54,99814,40534.25%
NVDA210924C002225002021-09-22 3:59PM EDT222.500.930.891.00+0.59+173.53%11,2855,88333.86%
NVDA210924C002250002021-09-22 3:59PM EDT225.000.400.400.42+0.23+135.29%13,0887,27132.81%
NVDA210924C002275002021-09-22 3:59PM EDT227.500.160.170.19+0.05+45.45%5,3134,43034.03%
NVDA210924C002300002021-09-22 3:59PM EDT230.000.080.090.10+0.02+33.33%3,6048,53136.52%
NVDA210924C002325002021-09-22 3:58PM EDT232.500.060.050.06+0.01+20.00%2,5484,27939.65%
NVDA210924C002350002021-09-22 3:58PM EDT235.000.030.030.040.00-3,7208,19142.97%
NVDA210924C002375002021-09-22 3:52PM EDT237.500.030.020.040.00-32090848.63%
NVDA210924C002400002021-09-22 3:59PM EDT240.000.030.020.030.00-72312,20650.78%
NVDA210924C002425002021-09-22 3:54PM EDT242.500.020.010.030.00-8148554.69%
NVDA210924C002450002021-09-22 3:49PM EDT245.000.020.010.030.00-1,0181,21459.38%
NVDA210924C002475002021-09-22 3:22PM EDT247.500.020.000.02+0.01+100.00%6039559.38%
NVDA210924C002500002021-09-22 3:45PM EDT250.000.010.000.020.00-1,1622,74764.06%
NVDA210924C002525002021-09-22 12:38PM EDT252.500.020.010.02+0.01+100.00%2951671.09%
NVDA210924C002550002021-09-21 1:00PM EDT255.000.020.000.050.00-19772379.69%
NVDA210924C002575002021-09-22 10:48AM EDT257.500.010.000.03-0.01-50.00%1,00059079.69%
NVDA210924C002600002021-09-22 3:25PM EDT260.000.010.010.020.00-391884.38%
NVDA210924C002650002021-09-21 3:51PM EDT265.000.010.000.030.00-1115892.97%
NVDA210924C002700002021-09-20 3:15PM EDT270.000.010.000.020.00-320696.88%
NVDA210924C002750002021-09-17 11:03AM EDT275.000.020.000.030.00-660109.38%
NVDA210924C002800002021-09-20 3:43PM EDT280.000.010.000.030.00-1232117.19%
NVDA210924C002850002021-09-21 3:09PM EDT285.000.010.000.010.00-1378112.50%
NVDA210924C002900002021-09-21 3:11PM EDT290.000.010.000.050.00-1204138.28%
NVDA210924C002950002021-09-22 3:17PM EDT295.000.010.000.040.00-1362142.19%
NVDA210924C003000002021-09-15 10:51AM EDT300.000.010.000.010.00-61,112131.25%
NVDA210924C003050002021-09-13 12:34PM EDT305.000.010.000.040.00-1229156.25%
NVDA210924C003100002021-09-07 2:51PM EDT310.000.040.000.040.00-1014164.06%
NVDA210924C003150002021-09-07 2:52PM EDT315.000.040.000.040.00-1041170.31%
NVDA210924C003200002021-09-21 2:24PM EDT320.000.010.000.030.00-1391171.88%
Putsfor24 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210924P001050002021-09-20 12:19PM EDT105.000.01-0.010.00-915321.88%
NVDA210924P001200002021-09-02 2:13PM EDT120.000.040.000.040.00--10284.38%
NVDA210924P001300002021-09-13 1:53PM EDT130.000.020.000.040.00-10631248.44%
NVDA210924P001350002021-09-20 10:40AM EDT135.000.010.000.040.00-20188231.25%
NVDA210924P001400002021-09-20 2:23PM EDT140.000.030.000.040.00-1472215.63%
NVDA210924P001450002021-09-22 3:57PM EDT145.000.010.000.04-0.02-66.67%3418199.22%
NVDA210924P001500002021-09-21 12:21PM EDT150.000.020.000.030.00-3530179.69%
NVDA210924P001550002021-09-22 3:25PM EDT155.000.010.010.02-0.01-50.00%29414165.63%
NVDA210924P001600002021-09-22 2:23PM EDT160.000.020.000.04-0.01-33.33%61561156.25%
NVDA210924P001650002021-09-22 3:39PM EDT165.000.020.010.04-0.04-66.67%81615145.31%
NVDA210924P001700002021-09-22 2:49PM EDT170.000.020.010.03-0.04-66.67%2611,417128.13%
NVDA210924P001750002021-09-22 3:57PM EDT175.000.020.010.03-0.06-75.00%3701,848114.84%
NVDA210924P001800002021-09-22 3:59PM EDT180.000.020.020.04-0.09-81.82%4622,178106.25%
NVDA210924P001850002021-09-22 3:56PM EDT185.000.030.030.04-0.12-80.00%6702,37394.53%
NVDA210924P001875002021-09-22 3:59PM EDT187.500.030.030.05-0.16-84.21%49252789.84%
NVDA210924P001900002021-09-22 3:56PM EDT190.000.050.050.06-0.16-76.19%1,4353,37186.33%
NVDA210924P001925002021-09-22 3:41PM EDT192.500.070.050.07-0.20-74.07%25769880.47%
NVDA210924P001950002021-09-22 3:59PM EDT195.000.070.050.08-0.26-78.79%9744,71074.22%
NVDA210924P001975002021-09-22 3:39PM EDT197.500.090.080.09-0.33-78.57%1,1841,15370.12%
NVDA210924P002000002021-09-22 3:57PM EDT200.000.110.100.11-0.44-80.00%3,5745,38065.04%
NVDA210924P002025002021-09-22 3:58PM EDT202.500.120.110.13-0.64-84.21%1,2051,88258.98%
NVDA210924P002050002021-09-22 3:59PM EDT205.000.160.150.17-0.86-84.31%2,7404,96054.30%
NVDA210924P002075002021-09-22 3:59PM EDT207.500.220.200.23-1.22-84.72%2,3752,35750.10%
NVDA210924P002100002021-09-22 3:59PM EDT210.000.320.310.34-1.78-84.76%8,8945,31045.95%
NVDA210924P002125002021-09-22 3:59PM EDT212.500.520.500.54-2.63-83.49%6,6842,31842.29%
NVDA210924P002150002021-09-22 3:59PM EDT215.000.830.830.89-3.57-81.14%12,9674,45938.97%
NVDA210924P002175002021-09-22 3:59PM EDT217.501.441.401.51-4.46-75.59%8,2403,31336.30%
NVDA210924P002200002021-09-22 3:59PM EDT220.002.442.402.59-5.54-69.42%4,4373,08835.18%
NVDA210924P002225002021-09-22 3:58PM EDT222.504.203.904.15-6.00-58.82%4681,32634.94%
NVDA210924P002250002021-09-22 3:58PM EDT225.006.305.856.25-6.21-49.64%6942,10638.57%
NVDA210924P002275002021-09-22 3:50PM EDT227.508.908.108.60-4.80-35.04%12953444.63%
NVDA210924P002300002021-09-22 3:54PM EDT230.0010.6510.4511.05-6.22-36.87%1541,16151.95%
NVDA210924P002325002021-09-22 3:54PM EDT232.5013.1012.7513.65-6.80-34.17%1015763.62%
NVDA210924P002350002021-09-22 2:40PM EDT235.0017.2515.3516.00-7.35-29.88%1714566.31%
NVDA210924P002375002021-09-22 12:21PM EDT237.5019.5017.9518.55-9.60-32.99%58560.74%
NVDA210924P002400002021-09-22 12:43PM EDT240.0021.8020.4521.25-7.65-25.98%5628373.63%
NVDA210924P002425002021-09-22 9:58AM EDT242.5027.7522.9023.40-2.15-7.19%63962.89%
NVDA210924P002450002021-09-22 11:25AM EDT245.0029.0525.1526.05-5.13-15.01%16154.69%
NVDA210924P002475002021-09-21 2:32PM EDT247.5034.7027.8528.650.00-91585.35%
NVDA210924P002500002021-09-17 3:48PM EDT250.0029.8730.4031.100.00-48791.21%
NVDA210924P002525002021-09-21 11:23AM EDT252.5040.6532.4533.800.00-21778.52%
NVDA210924P002550002021-09-22 11:50AM EDT255.0037.7035.3036.05-7.40-16.41%812093.36%
NVDA210924P002575002021-09-22 3:04PM EDT257.5040.2537.8038.40-3.95-8.94%6176.56%
NVDA210924P002600002021-09-22 3:51PM EDT260.0041.0040.4041.10+3.40+9.04%92113.28%
NVDA210924P002650002021-09-22 11:25AM EDT265.0049.0045.1046.15-7.40-13.12%42101.56%
NVDA210924P002700002021-09-22 11:50AM EDT270.0052.7050.2551.00+2.15+4.25%420110.16%
NVDA210924P002750002021-09-21 2:12PM EDT275.0061.7055.2056.150.00-126132.03%
NVDA210924P002800002021-09-22 11:25AM EDT280.0064.0060.1561.20-2.70-4.05%50141.02%
NVDA210924P002850002021-08-31 2:02PM EDT285.0060.4065.3066.150.00--0158.98%
NVDA210924P003000002021-09-16 10:21AM EDT300.0079.6780.1081.200.00-10167.97%
NVDA210924P003050002021-09-22 2:31PM EDT305.0086.4585.4086.15+7.25+9.15%260201.56%
NVDA210924P003100002021-09-22 3:58PM EDT310.0090.7590.3590.70-9.75-9.70%32196.48%
NVDA210924P003150002021-09-22 9:51AM EDT315.00100.6595.3595.70-3.85-3.68%30204.30%
NVDA210924P003200002021-09-20 12:02AM EDT320.00107.15100.35101.05+7.55+7.58%3-211.72%