NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200717C001350002020-06-25 9:46AM EDT135.00233.550.000.000.00-100.00%
NVDA200717C001400002020-07-10 10:03AM EDT140.00276.200.000.000.00-200.00%
NVDA200717C001450002020-06-30 10:07AM EDT145.00234.250.000.000.00-100.00%
NVDA200717C001500002020-06-29 9:30AM EDT150.00216.920.000.000.00-100.00%
NVDA200717C001550002020-07-09 9:50AM EDT155.00259.350.000.000.00-200.00%
NVDA200717C001600002020-07-06 10:06AM EDT160.00232.000.000.000.00-100.00%
NVDA200717C001650002020-07-06 10:06AM EDT165.00227.000.000.000.00-300.00%
NVDA200717C001700002020-07-06 10:06AM EDT170.00222.000.000.000.00--00.00%
NVDA200717C001750002020-06-22 6:50PM EDT175.00202.26243.05245.500.00-25280.08%
NVDA200717C001800002020-07-10 10:21AM EDT180.00242.400.000.000.00-300.00%
NVDA200717C001850002020-06-26 1:57PM EDT185.00183.000.000.000.00-800.00%
NVDA200717C001900002020-07-10 3:32PM EDT190.00228.600.000.000.00-200.00%
NVDA200717C001950002020-06-26 10:13AM EDT195.00177.220.000.000.00-200.00%
NVDA200717C002000002020-06-30 12:09PM EDT200.00180.000.000.000.00-100.00%
NVDA200717C002050002020-06-26 1:53PM EDT205.00163.250.000.000.00-400.00%
NVDA200717C002100002020-07-01 10:45AM EDT210.00171.450.000.000.00-500.00%
NVDA200717C002150002020-07-08 11:22AM EDT215.00183.950.000.000.00-100.00%
NVDA200717C002200002020-07-01 9:52AM EDT220.00157.250.000.000.00-200.00%
NVDA200717C002250002020-07-09 10:41AM EDT225.00189.400.000.000.00-300.00%
NVDA200717C002300002020-07-01 11:20AM EDT230.00151.700.000.000.00-300.00%
NVDA200717C002350002020-07-01 11:29AM EDT235.00146.350.000.000.00-300.00%
NVDA200717C002400002020-07-01 3:46PM EDT240.00142.050.000.000.00-1700.00%
NVDA200717C002450002020-07-06 10:38AM EDT245.00149.200.000.000.00-400.00%
NVDA200717C002500002020-07-10 12:43PM EDT250.00170.200.000.000.00-500.00%
NVDA200717C002550002020-07-07 12:43PM EDT255.00143.850.000.000.00-300.00%
NVDA200717C002600002020-07-10 10:39AM EDT260.00162.130.000.000.00-300.00%
NVDA200717C002650002020-07-07 3:07PM EDT265.00133.120.000.000.00-300.00%
NVDA200717C002700002020-07-10 1:21PM EDT270.00150.900.000.000.00-400.00%
NVDA200717C002750002020-07-08 9:38AM EDT275.00125.220.000.000.00-100.00%
NVDA200717C002800002020-07-10 3:05PM EDT280.00138.050.000.000.00-100.00%
NVDA200717C002850002020-07-09 2:44PM EDT285.00134.240.000.000.00-200.00%
NVDA200717C002900002020-07-08 3:14PM EDT290.00117.100.000.000.00-1900.00%
NVDA200717C002950002020-07-09 12:54PM EDT295.00122.140.000.000.00-100.00%
NVDA200717C003000002020-07-10 11:18AM EDT300.00122.200.000.000.00-1000.00%
NVDA200717C003050002020-07-10 3:54PM EDT305.00114.690.000.000.00-9800.00%
NVDA200717C003100002020-07-10 2:24PM EDT310.00106.600.000.000.00-1000.00%
NVDA200717C003150002020-07-08 9:57AM EDT315.0087.290.000.000.00-600.00%
NVDA200717C003200002020-07-10 1:31PM EDT320.00100.320.000.000.00-1200.00%
NVDA200717C003250002020-07-10 3:53PM EDT325.0094.450.000.000.00-500.00%
NVDA200717C003300002020-07-10 3:54PM EDT330.0089.690.000.000.00-12300.00%
NVDA200717C003350002020-07-10 12:18PM EDT335.0086.940.000.000.00-100.00%
NVDA200717C003400002020-07-10 3:52PM EDT340.0079.410.000.000.00-1300.00%
NVDA200717C003450002020-07-10 3:53PM EDT345.0074.500.000.000.00-100.00%
NVDA200717C003500002020-07-10 3:54PM EDT350.0069.500.000.000.00-6900.00%
NVDA200717C003525002020-07-10 1:51PM EDT352.5067.130.000.000.00-800.00%
NVDA200717C003550002020-07-10 2:19PM EDT355.0063.300.000.000.00-5300.00%
NVDA200717C003575002020-07-10 10:33AM EDT357.5065.350.000.000.00-100.00%
NVDA200717C003600002020-07-10 3:55PM EDT360.0059.620.000.000.00-12100.00%
NVDA200717C003625002020-07-10 2:22PM EDT362.5055.160.000.000.00-100.00%
NVDA200717C003650002020-07-10 3:38PM EDT365.0054.820.000.000.00-3500.00%
NVDA200717C003675002020-07-10 1:48PM EDT367.5052.780.000.000.00-600.00%
NVDA200717C003700002020-07-10 3:48PM EDT370.0049.600.000.000.00-9400.00%
NVDA200717C003725002020-07-10 3:23PM EDT372.5045.150.000.000.00-400.00%
NVDA200717C003750002020-07-10 3:39PM EDT375.0044.760.000.000.00-5300.00%
NVDA200717C003775002020-07-10 1:51PM EDT377.5042.770.000.000.00-500.00%
NVDA200717C003800002020-07-10 3:58PM EDT380.0039.960.000.000.00-22700.00%
NVDA200717C003825002020-07-10 10:00AM EDT382.5036.890.000.000.00-300.00%
NVDA200717C003850002020-07-10 3:58PM EDT385.0035.500.000.000.00-8000.00%
NVDA200717C003875002020-07-10 3:37PM EDT387.5033.700.000.000.00-8100.00%
NVDA200717C003900002020-07-10 3:36PM EDT390.0031.410.000.000.00-26500.00%
NVDA200717C003925002020-07-10 3:35PM EDT392.5029.050.000.000.00-900.00%
NVDA200717C003950002020-07-10 3:28PM EDT395.0025.280.000.000.00-13500.00%
NVDA200717C003975002020-07-10 3:41PM EDT397.5024.460.000.000.00-2400.00%
NVDA200717C004000002020-07-10 3:59PM EDT400.0022.600.000.000.00-76200.00%
NVDA200717C004025002020-07-10 3:51PM EDT402.5021.040.000.000.00-5800.00%
NVDA200717C004050002020-07-10 3:55PM EDT405.0018.900.000.000.00-24300.00%
NVDA200717C004075002020-07-10 3:30PM EDT407.5016.250.000.000.00-8800.00%
NVDA200717C004100002020-07-10 3:57PM EDT410.0015.450.000.000.00-58000.00%
NVDA200717C004125002020-07-10 3:05PM EDT412.5013.650.000.000.00-20600.00%
NVDA200717C004150002020-07-10 3:59PM EDT415.0012.500.000.000.00-4,28000.00%
NVDA200717C004175002020-07-10 3:59PM EDT417.5011.000.000.000.00-90300.00%
NVDA200717C004200002020-07-10 3:59PM EDT420.009.800.000.000.00-5,44100.39%
NVDA200717C004225002020-07-10 3:59PM EDT422.508.600.000.000.00-1,33401.56%
NVDA200717C004250002020-07-10 3:59PM EDT425.007.550.000.000.00-4,06603.13%
NVDA200717C004275002020-07-10 3:59PM EDT427.506.680.000.000.00-81603.13%
NVDA200717C004300002020-07-10 3:59PM EDT430.005.800.000.000.00-3,45206.25%
NVDA200717C004350002020-07-10 3:59PM EDT435.004.450.000.000.00-1,99406.25%
NVDA200717C004400002020-07-10 3:59PM EDT440.003.300.000.000.00-3,320012.50%
NVDA200717C004450002020-07-10 3:59PM EDT445.002.500.000.000.00-1,083012.50%
NVDA200717C004500002020-07-10 3:59PM EDT450.001.850.000.000.00-3,195012.50%
NVDA200717C004550002020-07-10 3:58PM EDT455.001.380.000.000.00-643012.50%
NVDA200717C004600002020-07-10 3:59PM EDT460.001.060.000.000.00-944012.50%
NVDA200717C004650002020-07-10 3:59PM EDT465.000.840.000.000.00-337025.00%
NVDA200717C004700002020-07-10 3:57PM EDT470.000.700.000.000.00-526025.00%
NVDA200717C004750002020-07-10 3:59PM EDT475.000.550.000.000.00-2,862025.00%
NVDA200717C004800002020-07-10 3:56PM EDT480.000.450.000.000.00-153025.00%
NVDA200717C004850002020-07-10 3:59PM EDT485.000.380.000.000.00-66025.00%
NVDA200717C004900002020-07-10 3:33PM EDT490.000.300.000.000.00-122025.00%
NVDA200717C004950002020-07-10 2:52PM EDT495.000.240.000.000.00-26025.00%
NVDA200717C005000002020-07-10 3:57PM EDT500.000.200.000.000.00-374025.00%
NVDA200717C005050002020-07-10 3:44PM EDT505.000.220.000.000.00-11025.00%
NVDA200717C005100002020-07-10 3:55PM EDT510.000.130.000.000.00-112025.00%
NVDA200717C005150002020-07-10 3:13PM EDT515.000.150.000.000.00-26025.00%
NVDA200717C005200002020-07-10 3:58PM EDT520.000.140.000.000.00-112050.00%
NVDA200717C005250002020-07-10 3:27PM EDT525.000.120.000.000.00-16050.00%
NVDA200717C005300002020-07-10 1:15PM EDT530.000.110.000.000.00-4050.00%
NVDA200717C005350002020-07-10 3:53PM EDT535.000.100.000.000.00-24050.00%
NVDA200717C005400002020-07-10 3:40PM EDT540.000.100.000.000.00-2050.00%
NVDA200717C005450002020-07-10 1:34PM EDT545.000.070.000.000.00-8050.00%
NVDA200717C005500002020-07-10 3:55PM EDT550.000.040.000.000.00-236050.00%
Putsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200717P001350002020-06-18 10:44AM EDT135.000.020.000.000.00-2050.00%
NVDA200717P001400002020-06-17 12:30PM EDT140.000.020.000.000.00-3050.00%
NVDA200717P001450002020-06-17 12:30PM EDT145.000.020.000.000.00-3050.00%
NVDA200717P001500002020-07-10 3:58PM EDT150.000.020.000.000.00-1050.00%
NVDA200717P001550002020-06-22 6:50PM EDT155.000.100.000.220.00-328318.75%
NVDA200717P001600002020-06-15 11:58AM EDT160.000.030.000.000.00-2050.00%
NVDA200717P001650002020-06-22 6:50PM EDT165.000.040.000.000.00-43350.00%
NVDA200717P001700002020-06-29 12:09PM EDT170.000.040.000.000.00-2050.00%
NVDA200717P001750002020-07-01 12:26PM EDT175.000.020.000.000.00-3050.00%
NVDA200717P001800002020-07-02 11:20AM EDT180.000.010.000.000.00-7050.00%
NVDA200717P001850002020-07-10 12:41PM EDT185.000.010.000.000.00-5050.00%
NVDA200717P001900002020-06-24 11:06AM EDT190.000.030.000.000.00-3050.00%
NVDA200717P001950002020-06-26 11:19AM EDT195.000.050.000.000.00-25050.00%
NVDA200717P002000002020-07-08 1:48PM EDT200.000.010.000.000.00-190050.00%
NVDA200717P002050002020-06-29 2:05PM EDT205.000.010.000.000.00-1050.00%
NVDA200717P002100002020-07-01 10:35AM EDT210.000.010.000.000.00-1050.00%
NVDA200717P002150002020-06-18 1:50PM EDT215.000.100.000.000.00-25050.00%
NVDA200717P002200002020-07-10 10:04AM EDT220.000.040.000.000.00-5050.00%
NVDA200717P002250002020-07-08 10:18AM EDT225.000.010.000.000.00-10050.00%
NVDA200717P002300002020-07-07 3:08PM EDT230.000.060.000.000.00-89050.00%
NVDA200717P002350002020-07-10 12:30PM EDT235.000.060.000.000.00-191050.00%
NVDA200717P002400002020-07-10 3:58PM EDT240.000.040.000.000.00-1050.00%
NVDA200717P002450002020-07-09 10:58AM EDT245.000.020.000.000.00-10050.00%
NVDA200717P002500002020-07-10 1:12PM EDT250.000.020.000.000.00-2050.00%
NVDA200717P002550002020-07-07 9:59AM EDT255.000.080.000.000.00-12050.00%
NVDA200717P002600002020-07-10 1:38PM EDT260.000.040.000.000.00-23050.00%
NVDA200717P002650002020-07-08 2:37PM EDT265.000.020.000.000.00-20050.00%
NVDA200717P002700002020-07-10 3:06PM EDT270.000.020.000.000.00-4050.00%
NVDA200717P002750002020-07-09 9:39AM EDT275.000.020.000.000.00-10050.00%
NVDA200717P002800002020-07-09 3:34PM EDT280.000.020.000.000.00-11050.00%
NVDA200717P002850002020-07-06 12:22PM EDT285.000.050.000.000.00-16050.00%
NVDA200717P002900002020-07-10 9:51AM EDT290.000.020.000.000.00-1050.00%
NVDA200717P002950002020-07-10 2:31PM EDT295.000.020.000.000.00-10050.00%
NVDA200717P003000002020-07-10 11:38AM EDT300.000.010.000.000.00-24050.00%
NVDA200717P003050002020-07-10 1:31PM EDT305.000.010.000.000.00-5050.00%
NVDA200717P003100002020-07-10 3:13PM EDT310.000.030.000.000.00-13050.00%
NVDA200717P003150002020-07-10 3:44PM EDT315.000.040.000.000.00-6050.00%
NVDA200717P003200002020-07-10 3:44PM EDT320.000.060.000.000.00-9050.00%
NVDA200717P003250002020-07-10 3:09PM EDT325.000.040.000.000.00-7050.00%
NVDA200717P003300002020-07-10 3:27PM EDT330.000.040.000.000.00-47050.00%
NVDA200717P003350002020-07-10 1:50PM EDT335.000.060.000.000.00-19050.00%
NVDA200717P003400002020-07-10 3:53PM EDT340.000.030.000.000.00-215050.00%
NVDA200717P003450002020-07-10 2:36PM EDT345.000.050.000.000.00-49025.00%
NVDA200717P003500002020-07-10 3:54PM EDT350.000.090.000.000.00-230025.00%
NVDA200717P003525002020-07-10 3:44PM EDT352.500.110.000.000.00-3025.00%
NVDA200717P003550002020-07-10 3:44PM EDT355.000.140.000.000.00-19025.00%
NVDA200717P003575002020-07-10 3:56PM EDT357.500.150.000.000.00-5025.00%
NVDA200717P003600002020-07-10 3:52PM EDT360.000.150.000.000.00-178025.00%
NVDA200717P003625002020-07-10 3:18PM EDT362.500.240.000.000.00-15025.00%
NVDA200717P003650002020-07-10 3:56PM EDT365.000.260.000.000.00-285025.00%
NVDA200717P003675002020-07-10 3:33PM EDT367.500.330.000.000.00-14025.00%
NVDA200717P003700002020-07-10 3:56PM EDT370.000.380.000.000.00-223025.00%
NVDA200717P003725002020-07-10 3:02PM EDT372.500.510.000.000.00-8025.00%
NVDA200717P003750002020-07-10 3:57PM EDT375.000.500.000.000.00-127025.00%
NVDA200717P003775002020-07-10 3:59PM EDT377.500.660.000.000.00-37025.00%
NVDA200717P003800002020-07-10 3:59PM EDT380.000.820.000.000.00-750012.50%
NVDA200717P003825002020-07-10 3:58PM EDT382.500.950.000.000.00-89012.50%
NVDA200717P003850002020-07-10 3:58PM EDT385.001.130.000.000.00-387012.50%
NVDA200717P003875002020-07-10 3:59PM EDT387.501.300.000.000.00-140012.50%
NVDA200717P003900002020-07-10 3:59PM EDT390.001.650.000.000.00-736012.50%
NVDA200717P003925002020-07-10 3:56PM EDT392.501.990.000.000.00-169012.50%
NVDA200717P003950002020-07-10 3:59PM EDT395.002.260.000.000.00-595012.50%
NVDA200717P003975002020-07-10 3:46PM EDT397.502.820.000.000.00-273012.50%
NVDA200717P004000002020-07-10 3:59PM EDT400.003.370.000.000.00-1,88506.25%
NVDA200717P004025002020-07-10 3:59PM EDT402.503.880.000.000.00-20606.25%
NVDA200717P004050002020-07-10 3:56PM EDT405.004.640.000.000.00-64406.25%
NVDA200717P004075002020-07-10 3:59PM EDT407.505.380.000.000.00-32406.25%
NVDA200717P004100002020-07-10 3:59PM EDT410.006.170.000.000.00-1,40203.13%
NVDA200717P004125002020-07-10 3:59PM EDT412.507.200.000.000.00-47003.13%
NVDA200717P004150002020-07-10 3:59PM EDT415.008.250.000.000.00-88901.56%
NVDA200717P004175002020-07-10 3:59PM EDT417.509.340.000.000.00-35700.78%
NVDA200717P004200002020-07-10 3:59PM EDT420.0010.520.000.000.00-1,23800.00%
NVDA200717P004225002020-07-10 3:54PM EDT422.5011.910.000.000.00-24000.00%
NVDA200717P004250002020-07-10 3:59PM EDT425.0013.200.000.000.00-29000.00%
NVDA200717P004275002020-07-10 3:20PM EDT427.5016.030.000.000.00-2700.00%
NVDA200717P004300002020-07-10 3:39PM EDT430.0016.600.000.000.00-14600.00%
NVDA200717P004350002020-07-10 2:39PM EDT435.0021.550.000.000.00-600.00%
NVDA200717P004400002020-07-10 3:34PM EDT440.0023.960.000.000.00-5900.00%
NVDA200717P004450002020-07-10 12:58PM EDT445.0028.320.000.000.00-200.00%
NVDA200717P004500002020-07-10 1:30PM EDT450.0031.940.000.000.00-500.00%
NVDA200717P004550002020-06-22 6:50PM EDT455.0079.2036.2537.650.00-82952.34%
NVDA200717P004600002020-07-09 9:50AM EDT460.0046.400.000.000.00-200.00%
NVDA200717P004650002020-06-30 10:45AM EDT465.0086.750.000.000.00-200.00%
NVDA200717P004700002020-07-09 3:15PM EDT470.0048.300.000.000.00-100.00%
NVDA200717P004750002020-07-09 3:25PM EDT475.0055.050.000.000.00-400.00%
NVDA200717P004800002020-06-23 11:57AM EDT480.0095.900.000.000.00-500.00%
NVDA200717P004850002020-07-08 11:22AM EDT485.0086.250.000.000.00-300.00%
NVDA200717P004900002020-06-26 2:16PM EDT490.00122.050.000.000.00-2000.00%
NVDA200717P004950002020-06-22 6:50PM EDT495.00138.6074.7077.350.00--065.92%
NVDA200717P005000002020-06-26 3:50PM EDT500.00132.450.000.000.00-100.00%
NVDA200717P005050002020-07-10 3:31PM EDT505.0087.050.000.000.00-200.00%
NVDA200717P005100002020-07-08 2:04PM EDT510.00105.700.000.000.00-100.00%
NVDA200717P005150002020-07-08 11:01AM EDT515.00112.550.000.000.00-100.00%
NVDA200717P005200002020-06-30 10:12AM EDT520.00141.350.000.000.00--00.00%
NVDA200717P005250002020-06-30 10:51AM EDT525.00147.600.000.000.00-200.00%
NVDA200717P005300002020-06-30 9:56AM EDT530.00150.950.000.000.00--00.00%
NVDA200717P005350002020-07-09 11:18AM EDT535.00123.850.000.000.00-400.00%
NVDA200717P005400002020-07-10 12:34PM EDT540.00119.500.000.000.00-200.00%
NVDA200717P005450002020-07-10 11:16AM EDT545.00123.500.000.000.00-400.00%