Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
222.31+2.87 (+1.31%)
As of 12:38PM EST. Market open.
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220128C001500002022-01-28 10:10AM EST150.0064.8071.7573.15-3.59-5.25%617335.94%
NVDA220128C001600002022-01-27 2:40PM EST160.0060.3962.2063.450.00-25352.34%
NVDA220128C001700002022-01-28 9:58AM EST170.0044.0151.7553.10-10.84-19.76%113232.81%
NVDA220128C001800002022-01-28 12:15PM EST180.0042.5642.1043.20-4.65-9.85%14496224.81%
NVDA220128C001825002022-01-28 11:30AM EST182.5039.9539.1542.85-11.00-21.59%21278.52%
NVDA220128C001850002022-01-27 3:59PM EST185.0034.5837.1541.300.00-1025300.88%
NVDA220128C001900002022-01-28 12:18PM EST190.0033.5032.2533.80+3.45+11.48%30282205.96%
NVDA220128C001925002022-01-27 9:55AM EST192.5027.5528.9532.60-13.66-33.15%1100207.32%
NVDA220128C002000002022-01-28 12:22PM EST200.0022.4022.6024.55+3.00+15.46%275736178.42%
NVDA220128C002025002022-01-28 9:46AM EST202.5013.3020.0023.35-4.20-24.00%716186.23%
NVDA220128C002050002022-01-28 11:18AM EST205.0020.7017.3520.35+3.70+21.76%11545158.50%
NVDA220128C002075002022-01-28 12:12PM EST207.5016.7014.3517.30+1.55+10.23%18936123.44%
NVDA220128C002100002022-01-28 12:12PM EST210.0014.2112.5015.40+3.46+32.19%1,670968129.59%
NVDA220128C002125002022-01-28 11:34AM EST212.5010.709.8011.95+1.50+16.30%1,9918294.82%
NVDA220128C002150002022-01-28 12:10PM EST215.009.277.808.40+2.27+32.43%4,84496770.12%
NVDA220128C002175002022-01-28 12:23PM EST217.505.395.656.05-0.11-2.00%6,79133861.33%
NVDA220128C002200002022-01-28 12:21PM EST220.003.903.653.75-0.05-1.27%17,0973,94551.27%
NVDA220128C002225002022-01-28 12:22PM EST222.502.152.262.37-0.68-24.03%10,4291,29751.86%
NVDA220128C002250002022-01-28 12:23PM EST225.001.030.961.03-0.88-46.07%24,9327,58045.12%
NVDA220128C002275002022-01-28 12:22PM EST227.500.460.430.47-0.79-63.20%6,4881,56745.41%
NVDA220128C002300002022-01-28 12:22PM EST230.000.190.230.24-0.61-76.25%11,0327,58548.54%
NVDA220128C002325002022-01-28 12:22PM EST232.500.100.100.11-0.44-81.48%2,5462,87450.00%
NVDA220128C002350002022-01-28 12:21PM EST235.000.040.030.05-0.27-87.10%5,4787,11150.78%
NVDA220128C002375002022-01-28 12:19PM EST237.500.030.030.04-0.20-86.96%1,1583,15357.81%
NVDA220128C002400002022-01-28 12:18PM EST240.000.020.010.02-0.11-84.62%3,6558,77558.59%
NVDA220128C002425002022-01-28 12:13PM EST242.500.010.010.02-0.10-90.91%5774,41265.63%
NVDA220128C002450002022-01-28 12:12PM EST245.000.010.000.02-0.06-85.71%3,7667,25169.53%
NVDA220128C002475002022-01-28 12:15PM EST247.500.020.010.02-0.04-66.67%5023,69479.69%
NVDA220128C002500002022-01-28 12:20PM EST250.000.010.010.02-0.03-75.00%1,4109,37485.94%
NVDA220128C002525002022-01-28 12:15PM EST252.500.010.000.01-0.02-66.67%4312,96484.38%
NVDA220128C002550002022-01-28 12:19PM EST255.000.010.010.02-0.02-66.67%4679,09198.44%
NVDA220128C002575002022-01-28 12:16PM EST257.500.010.010.01-0.01-50.00%781,460100.00%
NVDA220128C002600002022-01-28 12:18PM EST260.000.010.000.010.00-3427,750100.00%
NVDA220128C002625002022-01-28 12:13PM EST262.500.010.000.01-0.02-66.67%942,006106.25%
NVDA220128C002650002022-01-28 12:19PM EST265.000.020.000.010.00-1894,445112.50%
NVDA220128C002675002022-01-28 12:20PM EST267.500.010.000.020.00-411,335123.44%
NVDA220128C002700002022-01-28 12:17PM EST270.000.010.000.020.00-2474,788129.69%
NVDA220128C002725002022-01-28 12:12PM EST272.500.010.000.010.00-641,204125.00%
NVDA220128C002750002022-01-28 12:09PM EST275.000.020.000.01-0.01-33.33%422,124131.25%
NVDA220128C002775002022-01-28 10:30AM EST277.500.010.000.01-0.01-50.00%61,639137.50%
NVDA220128C002800002022-01-28 11:37AM EST280.000.010.000.01-0.01-50.00%1475,549143.75%
NVDA220128C002825002022-01-28 11:32AM EST282.500.010.000.01-0.01-50.00%85756146.88%
NVDA220128C002850002022-01-28 12:04PM EST285.000.010.000.010.00-352,659150.00%
NVDA220128C002875002022-01-28 10:42AM EST287.500.010.000.02-0.01-50.00%21648165.63%
NVDA220128C002900002022-01-28 11:37AM EST290.000.010.000.010.00-531,996162.50%
NVDA220128C002925002022-01-28 12:12PM EST292.500.010.000.010.00-2551168.75%
NVDA220128C002950002022-01-28 11:54AM EST295.000.010.000.010.00-421,364168.75%
NVDA220128C002975002022-01-27 1:23PM EST297.500.010.000.010.00-6801,115175.00%
NVDA220128C003000002022-01-28 11:54AM EST300.000.010.000.010.00-377,419181.25%
NVDA220128C003050002022-01-28 12:16PM EST305.000.010.000.010.00-101,630187.50%
NVDA220128C003100002022-01-28 11:54AM EST310.000.010.000.010.00-92,032196.88%
NVDA220128C003150002022-01-28 9:43AM EST315.000.030.000.010.00-11,420206.25%
NVDA220128C003200002022-01-28 11:10AM EST320.000.010.000.010.00-21,831212.50%
NVDA220128C003250002022-01-28 10:51AM EST325.000.010.000.01-0.01-50.00%11,163225.00%
NVDA220128C003300002022-01-28 11:21AM EST330.000.010.000.010.00-21,280231.25%
NVDA220128C003350002022-01-28 11:58AM EST335.000.010.000.010.00-9287237.50%
NVDA220128C003400002022-01-27 11:25AM EST340.000.010.000.010.00-101496250.00%
NVDA220128C003450002022-01-27 12:32PM EST345.000.040.000.010.00-2700256.25%
NVDA220128C003500002022-01-28 11:04AM EST350.000.010.000.010.00-11,724262.50%
NVDA220128C003550002022-01-25 3:24PM EST355.000.010.000.010.00-6402268.75%
NVDA220128C003600002022-01-26 1:57PM EST360.000.010.000.010.00-16643275.00%
NVDA220128C003650002022-01-28 9:41AM EST365.000.010.000.01-0.01-50.00%6612287.50%
NVDA220128C003700002022-01-28 10:39AM EST370.000.010.000.010.00-1206293.75%
NVDA220128C003750002022-01-26 1:48PM EST375.000.030.000.010.00-2367300.00%
NVDA220128C003800002022-01-28 10:16AM EST380.000.010.000.01-0.01-50.00%1230306.25%
NVDA220128C003850002022-01-27 10:55AM EST385.000.010.000.010.00-11,223312.50%
NVDA220128C003900002022-01-26 9:45AM EST390.000.020.000.010.00-1307318.75%
NVDA220128C003950002022-01-26 9:45AM EST395.000.020.000.010.00-1128325.00%
NVDA220128C004000002022-01-21 10:20AM EST400.000.010.000.010.00-1418331.25%
NVDA220128C004050002022-01-11 9:44AM EST405.000.090.000.010.00-3666337.50%
NVDA220128C004100002022-01-26 2:27PM EST410.000.010.000.010.00-515350.00%
NVDA220128C004150002022-01-13 9:47AM EST415.000.050.000.010.00-5075350.00%
NVDA220128C004200002022-01-19 10:03AM EST420.000.020.000.010.00-352362.50%
NVDA220128C004300002022-01-11 10:31AM EST430.000.040.000.010.00-433368.75%
NVDA220128C004400002022-01-14 9:37AM EST440.000.030.000.010.00-118381.25%
NVDA220128C004500002022-01-26 3:10PM EST450.000.010.000.010.00-149387.50%
NVDA220128C004600002022-01-24 10:15AM EST460.000.030.000.010.00-1290400.00%
NVDA220128C004700002022-01-26 10:48AM EST470.000.010.000.010.00-1211412.50%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220128P001500002022-01-28 11:38AM EST150.000.010.000.010.00-1356,603237.50%
NVDA220128P001600002022-01-28 11:19AM EST160.000.010.000.010.00-81,626200.00%
NVDA220128P001700002022-01-28 12:07PM EST170.000.010.000.01-0.01-50.00%3843,076168.75%
NVDA220128P001800002022-01-28 12:08PM EST180.000.010.000.01-0.01-50.00%4494,708131.25%
NVDA220128P001825002022-01-28 12:07PM EST182.500.010.000.01-0.03-75.00%25195125.00%
NVDA220128P001850002022-01-28 11:27AM EST185.000.010.010.02-0.02-66.67%39591129.69%
NVDA220128P001875002022-01-28 11:17AM EST187.500.020.000.02-0.02-50.00%86222117.19%
NVDA220128P001900002022-01-28 12:19PM EST190.000.020.010.02-0.03-60.00%4904,134112.50%
NVDA220128P001925002022-01-28 11:43AM EST192.500.010.010.02-0.07-87.50%173626104.69%
NVDA220128P001950002022-01-28 11:46AM EST195.000.020.010.02-0.09-81.82%61997496.09%
NVDA220128P001975002022-01-28 11:24AM EST197.500.010.010.02-0.17-94.44%44962487.50%
NVDA220128P002000002022-01-28 12:19PM EST200.000.010.010.03-0.29-96.67%8,2878,24282.03%
NVDA220128P002025002022-01-28 11:59AM EST202.500.010.010.02-0.42-97.67%1,8381,36371.09%
NVDA220128P002050002022-01-28 12:19PM EST205.000.020.020.04-0.65-97.01%7,6852,02267.97%
NVDA220128P002075002022-01-28 12:22PM EST207.500.040.030.04-0.87-95.60%5,5601,43760.16%
NVDA220128P002100002022-01-28 12:19PM EST210.000.040.040.06-1.29-96.99%26,2707,30053.91%
NVDA220128P002125002022-01-28 12:22PM EST212.500.130.110.13-1.77-93.16%9,96970651.95%
NVDA220128P002150002022-01-28 12:22PM EST215.000.300.260.27-2.30-88.46%21,7294,87449.81%
NVDA220128P002175002022-01-28 12:22PM EST217.500.630.550.59-2.84-81.84%7,2831,19748.15%
NVDA220128P002200002022-01-28 12:23PM EST220.001.231.181.21-3.32-72.97%14,8734,53547.02%
NVDA220128P002225002022-01-28 12:22PM EST222.502.251.992.08-3.50-60.87%4,4351,02442.73%
NVDA220128P002250002022-01-28 12:23PM EST225.003.713.553.70-3.79-50.53%4,4963,40544.63%
NVDA220128P002275002022-01-28 12:17PM EST227.505.004.955.45-3.85-43.50%1,39472037.50%
NVDA220128P002300002022-01-28 12:20PM EST230.006.877.458.10-4.63-40.26%8694,61256.25%
NVDA220128P002325002022-01-28 12:09PM EST232.508.819.3510.55-6.42-42.15%1351,52666.02%
NVDA220128P002350002022-01-28 12:23PM EST235.0012.8512.3512.85-2.85-18.15%3302,42864.45%
NVDA220128P002375002022-01-28 11:56AM EST237.5014.2512.2014.75-1.95-12.04%651,0410.00%
NVDA220128P002400002022-01-28 12:15PM EST240.0016.7016.1017.25-3.98-19.25%3573,4270.00%
NVDA220128P002425002022-01-28 11:55AM EST242.5019.5518.7520.45-2.02-9.36%5502101.27%
NVDA220128P002450002022-01-28 12:19PM EST245.0020.9021.3522.45-4.70-18.36%1882,0090.00%
NVDA220128P002475002022-01-28 12:02PM EST247.5023.9523.0525.45-2.47-9.35%9647119.73%
NVDA220128P002500002022-01-28 12:22PM EST250.0027.5026.6027.80-2.50-8.33%1751,825110.94%
NVDA220128P002525002022-01-28 11:45AM EST252.5031.0028.6030.40-1.44-4.44%171,065132.03%
NVDA220128P002550002022-01-28 12:16PM EST255.0032.0031.1033.05-4.26-11.75%941,411154.88%
NVDA220128P002575002022-01-28 11:50AM EST257.5035.5032.9034.85-2.93-7.62%204710.00%
NVDA220128P002600002022-01-28 11:57AM EST260.0036.6636.5537.85-3.68-9.12%113830149.61%
NVDA220128P002625002022-01-28 12:02PM EST262.5038.5539.1040.35-3.84-9.06%10754157.23%
NVDA220128P002650002022-01-28 12:16PM EST265.0041.9342.0043.10-3.53-7.77%1131,109193.16%
NVDA220128P002675002022-01-28 12:18PM EST267.5043.5742.5044.55+9.40+27.51%243270.00%
NVDA220128P002700002022-01-28 12:16PM EST270.0046.9546.6547.90-3.70-7.31%58771186.72%
NVDA220128P002725002022-01-28 12:19PM EST272.5048.9047.6050.55-3.47-6.63%11166212.31%
NVDA220128P002750002022-01-28 11:37AM EST275.0051.0051.7552.80-3.80-6.93%811,272183.20%
NVDA220128P002775002022-01-28 12:15PM EST277.5054.6054.6055.50-4.04-6.89%101,601221.88%
NVDA220128P002800002022-01-28 12:16PM EST280.0056.9257.0058.05-2.52-4.24%78315234.96%
NVDA220128P002825002022-01-28 11:48AM EST282.5060.2557.0060.75-1.24-2.02%437262.11%
NVDA220128P002850002022-01-28 12:18PM EST285.0061.7661.9563.10-3.27-5.03%58367255.08%
NVDA220128P002875002022-01-28 12:15PM EST287.5064.5064.4065.95+2.17+3.48%755293.95%
NVDA220128P002900002022-01-28 12:08PM EST290.0066.5066.7568.35-3.50-5.00%179303293.36%
NVDA220128P002925002022-01-27 1:52PM EST292.5074.1268.3070.700.00-1223286.91%
NVDA220128P002950002022-01-28 12:14PM EST295.0072.0069.8071.95-2.61-3.50%652230.00%
NVDA220128P002975002022-01-27 1:05PM EST297.5076.2171.7575.450.00-36269.92%
NVDA220128P003000002022-01-28 11:25AM EST300.0076.0376.7578.65-4.24-5.28%52211190.63%
NVDA220128P003050002022-01-28 11:14AM EST305.0082.1681.4083.30-2.31-2.73%37186331.64%
NVDA220128P003100002022-01-27 2:43PM EST310.0089.0084.3587.650.00-3190.00%
NVDA220128P003150002022-01-28 12:14PM EST315.0092.1089.7593.35-3.40-3.56%1375363.48%
NVDA220128P003200002022-01-28 12:00PM EST320.0096.4294.3098.45-2.73-2.75%143385.94%
NVDA220128P003250002022-01-26 12:12PM EST325.0092.1397.20103.300.00-45383.79%
NVDA220128P003300002022-01-28 12:00PM EST330.00106.40103.90107.85-5.08-4.56%249325.78%
NVDA220128P003350002022-01-26 3:28PM EST335.00106.40108.10112.700.00-21253.13%
NVDA220128P003400002022-01-28 9:32AM EST340.00121.95113.85118.70+7.84+6.87%113458.59%
NVDA220128P003450002022-01-06 10:11AM EST345.0073.72117.05122.950.00-200379.69%
NVDA220128P003500002022-01-26 3:41PM EST350.00120.60123.00127.700.00-52278.13%
NVDA220128P003550002021-12-13 10:23AM EST355.0062.7273.0577.050.00-410.00%
NVDA220128P003650002022-01-21 11:21AM EST365.00119.20138.90143.750.00-10521.68%
NVDA220128P003700002022-01-20 3:11PM EST370.00122.19142.95147.850.00-30403.91%
NVDA220128P003800002022-01-11 1:00PM EST380.00104.65152.30158.050.00-10468.36%
NVDA220128P003950002022-01-19 10:06AM EST395.00131.62168.05172.600.00--00.00%
NVDA220128P004300002022-01-24 2:23PM EST430.00208.85202.10208.650.00--0641.80%
NVDA220128P004400002022-01-24 10:06AM EST440.00219.71213.90218.700.00--0664.65%
NVDA220128P004500002022-01-28 9:56AM EST450.00236.00226.75228.05+11.30+5.03%40587.50%
NVDA220128P004600002022-01-27 3:04PM EST460.00239.90236.00237.200.00-200.00%
NVDA220128P004700002022-01-27 9:55AM EST470.00237.70246.85248.250.00-40654.88%