Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
530.45+1.06 (+0.20%)
At close: 1:00PM EST
In the money
Show:ListStraddle
Callsfor4 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201204C003000002020-11-18 3:53PM EST300.00236.97229.05232.150.00-1010174.02%
NVDA201204C003050002020-11-17 9:38AM EST305.00232.20224.05227.150.00-12169.34%
NVDA201204C003300002020-11-16 12:00AM EST330.00241.95199.05202.150.00--3147.07%
NVDA201204C003500002020-11-25 9:30AM EST350.00171.51179.05182.150.00-111130.27%
NVDA201204C003650002020-11-17 11:21AM EST365.00173.00164.05167.150.00-11118.36%
NVDA201204C003700002020-11-24 12:14PM EST370.00147.37159.05162.150.00-11114.45%
NVDA201204C003800002020-11-16 12:00AM EST380.00139.40149.05152.150.00--2106.84%
NVDA201204C003900002020-11-20 2:10PM EST390.00141.06139.05142.100.00-1197.07%
NVDA201204C003950002020-11-16 12:00AM EST395.00124.50134.05137.150.00--295.51%
NVDA201204C004000002020-11-23 12:40PM EST400.00122.41129.05132.150.00-2791.89%
NVDA201204C004050002020-11-19 3:21PM EST405.00132.30124.00127.150.00-1486.33%
NVDA201204C004200002020-11-25 1:35PM EST420.00108.50108.95112.200.00-21575.78%
NVDA201204C004250002020-11-27 10:19AM EST425.00108.62103.95107.15+5.48+5.31%1370.51%
NVDA201204C004300002020-11-13 10:48AM EST430.0097.0099.05102.000.00-402164.84%
NVDA201204C004350002020-11-27 10:22AM EST435.0099.0194.0597.00+9.69+10.85%11261.72%
NVDA201204C004400002020-11-25 1:53PM EST440.0088.7089.0091.850.00-11292.41%
NVDA201204C004450002020-11-12 12:24PM EST445.0082.4084.0087.150.00-111358.89%
NVDA201204C004500002020-11-23 9:57AM EST450.0081.7779.0081.500.00-21978.44%
NVDA201204C004550002020-11-27 10:13AM EST455.0077.4073.9076.50-6.35-7.58%210074.15%
NVDA201204C004600002020-11-25 9:30AM EST460.0061.7568.9072.350.00-1351.27%
NVDA201204C004650002020-10-29 2:05PM EST465.0075.9164.2566.800.00-2669.34%
NVDA201204C004700002020-11-25 10:18AM EST470.0056.5058.8561.100.00-2855.52%
NVDA201204C004750002020-11-25 3:37PM EST475.0055.8453.8556.300.00-12554.44%
NVDA201204C004800002020-11-27 12:58PM EST480.0051.0049.9551.45-0.02-0.04%74252.14%
NVDA201204C004850002020-11-23 2:38PM EST485.0035.8043.9046.550.00-1648.95%
NVDA201204C004875002020-11-24 1:17PM EST487.5040.9542.0544.350.00-11349.71%
NVDA201204C004900002020-11-27 11:50AM EST490.0039.0040.4042.00-0.14-0.36%14048.76%
NVDA201204C004925002020-11-19 12:11PM EST492.5047.3037.2040.250.00-4652.16%
NVDA201204C004950002020-11-27 12:34PM EST495.0036.9836.4038.15+1.28+3.59%36352.33%
NVDA201204C004975002020-11-27 11:58AM EST497.5032.8534.2034.75+5.25+19.02%38043.65%
NVDA201204C005000002020-11-27 12:55PM EST500.0031.9331.7032.55-0.02-0.06%3246943.29%
NVDA201204C005025002020-11-27 12:42PM EST502.5029.3028.5531.00-1.20-3.93%271646.52%
NVDA201204C005050002020-11-27 12:07PM EST505.0027.5026.0528.90+0.41+1.51%654545.97%
NVDA201204C005075002020-11-27 12:16PM EST507.5025.4523.2026.85+1.20+4.95%263145.43%
NVDA201204C005100002020-11-27 12:44PM EST510.0022.6022.6524.50-0.40-1.74%1611843.21%
NVDA201204C005125002020-11-25 2:58PM EST512.5022.4520.7522.150.00-85140.89%
NVDA201204C005150002020-11-27 12:48PM EST515.0019.0018.8020.15-0.40-2.06%3612240.02%
NVDA201204C005175002020-11-27 12:25PM EST517.5017.8718.1018.90-0.43-2.35%7014042.02%
NVDA201204C005200002020-11-27 12:58PM EST520.0016.5016.2516.85-0.02-0.12%35151540.33%
NVDA201204C005225002020-11-27 12:42PM EST522.5014.0514.7015.90-1.30-8.47%9136542.67%
NVDA201204C005250002020-11-27 12:55PM EST525.0013.0513.1013.70-0.90-6.45%21752739.85%
NVDA201204C005275002020-11-27 12:58PM EST527.5011.9512.0012.40-0.30-2.45%15827040.14%
NVDA201204C005300002020-11-27 12:59PM EST530.0010.7510.5510.95-1.35-11.16%1,41098539.54%
NVDA201204C005325002020-11-27 12:55PM EST532.509.309.059.75-1.00-9.71%56829839.53%
NVDA201204C005350002020-11-27 12:59PM EST535.008.508.358.60-0.60-6.59%1,46451839.35%
NVDA201204C005375002020-11-27 12:59PM EST537.507.357.357.60-0.55-6.96%68820639.40%
NVDA201204C005400002020-11-27 12:59PM EST540.006.576.456.75-0.73-10.00%2,0441,35439.69%
NVDA201204C005425002020-11-27 12:59PM EST542.506.135.505.85-0.25-3.92%57122339.45%
NVDA201204C005450002020-11-27 12:59PM EST545.005.704.755.15-0.05-0.87%60243539.70%
NVDA201204C005475002020-11-27 12:57PM EST547.504.204.104.45-1.05-20.00%16417839.62%
NVDA201204C005500002020-11-27 12:59PM EST550.003.803.653.80-0.60-13.64%8,1061,21539.44%
NVDA201204C005525002020-11-27 12:59PM EST552.503.203.103.35-0.80-20.00%32344539.89%
NVDA201204C005550002020-11-27 12:59PM EST555.002.772.753.00-0.78-21.97%58030540.60%
NVDA201204C005575002020-11-27 12:25PM EST557.502.212.162.56-1.04-32.00%6615640.58%
NVDA201204C005600002020-11-27 12:59PM EST560.002.051.982.12-0.68-24.91%1,15897740.21%
NVDA201204C005625002020-11-27 12:59PM EST562.501.701.481.82-0.88-34.11%989340.41%
NVDA201204C005650002020-11-27 12:54PM EST565.001.381.471.59-0.74-34.91%37939840.83%
NVDA201204C005675002020-11-27 12:53PM EST567.501.261.241.47-0.77-37.93%15512541.90%
NVDA201204C005700002020-11-27 12:59PM EST570.001.140.891.31-0.53-31.74%41864442.52%
NVDA201204C005725002020-11-27 12:44PM EST572.500.890.941.21-0.56-38.62%546643.51%
NVDA201204C005750002020-11-27 12:59PM EST575.000.880.790.92-0.52-37.14%34125442.47%
NVDA201204C005800002020-11-27 12:59PM EST580.000.650.580.72-0.37-36.27%37550543.53%
NVDA201204C005850002020-11-27 12:55PM EST585.000.490.490.71-0.40-44.94%32759846.66%
NVDA201204C005900002020-11-27 12:58PM EST590.000.450.380.49-0.27-37.50%5460146.41%
NVDA201204C005950002020-11-27 12:57PM EST595.000.340.290.42-0.26-43.33%22321448.05%
NVDA201204C006000002020-11-27 12:59PM EST600.000.290.260.34-0.21-42.00%7892,66649.17%
NVDA201204C006050002020-11-27 12:53PM EST605.000.230.100.27-0.18-43.90%17613350.05%
NVDA201204C006100002020-11-27 12:59PM EST610.000.200.180.21-0.14-41.18%13342450.20%
NVDA201204C006150002020-11-27 12:01PM EST615.000.160.030.24-0.11-40.74%206650.20%
NVDA201204C006200002020-11-27 12:58PM EST620.000.150.020.20-0.11-42.31%49411251.17%
NVDA201204C006250002020-11-27 12:27PM EST625.000.130.110.22-0.09-40.91%15410356.35%
NVDA201204C006300002020-11-27 12:59PM EST630.000.100.040.16-0.09-47.37%9611655.08%
NVDA201204C006350002020-11-27 12:56PM EST635.000.120.000.16-0.04-25.00%14355.86%
NVDA201204C006400002020-11-27 10:15AM EST640.000.160.010.230.00-36960.74%
NVDA201204C006450002020-11-27 12:00PM EST645.000.090.020.10-0.03-25.00%112258.20%
NVDA201204C006500002020-11-27 12:53PM EST650.000.080.030.09-0.01-11.11%914060.16%
NVDA201204C006600002020-11-25 3:54PM EST660.000.090.010.180.00-615767.58%
NVDA201204C006700002020-11-27 10:17AM EST670.000.090.010.07+0.04+80.00%11365.43%
NVDA201204C006800002020-11-25 9:52AM EST680.000.110.000.070.00-18268.36%
NVDA201204C006900002020-11-27 9:50AM EST690.000.120.000.20+0.06+100.00%12779.88%
NVDA201204C007000002020-11-24 3:00PM EST700.000.010.000.05-0.04-80.00%11,36873.05%
NVDA201204C007100002020-11-24 12:11PM EST710.000.050.000.190.00-71686.91%
NVDA201204C007200002020-11-20 2:53PM EST720.000.110.000.050.00-72079.69%
NVDA201204C007300002020-11-19 10:19AM EST730.000.110.000.190.00-1694.14%
NVDA201204C007400002020-11-27 11:15AM EST740.000.010.000.19-0.12-92.31%2597.66%
NVDA201204C007500002020-11-27 12:02PM EST750.000.020.010.03-0.01-33.33%133887.50%
NVDA201204C007600002020-11-20 9:37AM EST760.000.010.000.190.00-3134104.49%
NVDA201204C007700002020-11-19 3:24PM EST770.000.130.000.140.00-23104.69%
NVDA201204C007800002020-11-25 1:09PM EST780.000.010.000.170.00-2225109.77%
NVDA201204C008000002020-11-19 10:50AM EST800.000.070.000.010.00-1592.19%
NVDA201204C008100002020-11-20 1:25PM EST810.000.090.000.190.00-13120.70%
NVDA201204C008200002020-11-19 10:47AM EST820.000.120.000.200.00--5124.41%
NVDA201204C008300002020-11-16 12:00AM EST830.000.190.000.080.00--1117.19%
NVDA201204C008500002020-11-19 9:38AM EST850.000.220.000.200.00--3133.20%
NVDA201204C008600002020-11-16 11:26AM EST860.000.140.000.200.00-11136.33%
NVDA201204C008800002020-11-16 10:22AM EST880.000.130.000.050.00-13125.78%
NVDA201204C009000002020-11-19 1:34PM EST900.000.040.000.200.00--27147.46%
NVDA201204C009400002020-11-19 10:50AM EST940.000.050.000.200.00--3158.01%
NVDA201204C009600002020-11-19 10:47AM EST960.000.040.000.200.00--15163.09%
NVDA201204C009800002020-11-23 11:37AM EST980.000.010.000.200.00-110167.97%
Putsfor4 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201204P002700002020-11-02 12:34PM EST270.000.010.000.200.00-11195.31%
NVDA201204P002750002020-11-02 11:23AM EST275.000.250.000.200.00--1190.23%
NVDA201204P002950002020-11-16 12:01AM EST295.000.060.000.200.00--2171.09%
NVDA201204P003000002020-11-24 11:36AM EST300.000.020.000.040.00-3249143.75%
NVDA201204P003150002020-10-29 8:38AM EST315.000.530.000.200.00--3153.52%
NVDA201204P003200002020-11-16 12:01AM EST320.000.150.000.200.00--1149.22%
NVDA201204P003250002020-11-16 10:27AM EST325.000.010.000.200.00-11144.92%
NVDA201204P003300002020-11-02 9:47AM EST330.000.900.000.210.00-1010141.41%
NVDA201204P003350002020-11-16 12:01AM EST335.000.270.000.180.00--10135.16%
NVDA201204P003400002020-11-10 1:23PM EST340.000.290.000.180.00-2120131.25%
NVDA201204P003450002020-11-12 9:53AM EST345.000.140.000.190.00-22127.93%
NVDA201204P003500002020-11-20 3:47PM EST350.000.080.000.210.00-149125.39%
NVDA201204P003550002020-11-23 12:45PM EST355.000.050.000.190.00-23120.12%
NVDA201204P003600002020-11-17 10:52AM EST360.000.100.000.040.00--1100.00%
NVDA201204P003700002020-11-18 11:21AM EST370.000.040.000.190.00-115108.79%
NVDA201204P003750002020-11-17 9:56AM EST375.000.250.000.160.00-14103.13%
NVDA201204P003800002020-11-23 12:44PM EST380.000.040.000.110.00-24595.70%
NVDA201204P003850002020-11-17 10:07AM EST385.000.250.000.050.00-11285.55%
NVDA201204P003900002020-11-25 3:45PM EST390.000.070.000.120.00-1110989.65%
NVDA201204P003950002020-11-24 9:40AM EST395.000.080.000.180.00-21890.04%
NVDA201204P004000002020-11-27 11:37AM EST400.000.030.010.05-0.04-57.14%1476277.34%
NVDA201204P004050002020-11-25 3:28PM EST405.000.070.000.170.00-132482.62%
NVDA201204P004100002020-11-27 10:20AM EST410.000.020.000.08-0.05-71.43%28973.05%
NVDA201204P004150002020-11-25 3:33PM EST415.000.030.000.08-0.05-62.50%16969.92%
NVDA201204P004200002020-11-27 12:32PM EST420.000.110.000.11+0.02+22.22%37969.14%
NVDA201204P004250002020-11-27 10:46AM EST425.000.060.000.14+0.02+50.00%105567.77%
NVDA201204P004300002020-11-27 11:51AM EST430.000.070.000.22-0.01-12.50%78167.97%
NVDA201204P004350002020-11-25 2:01PM EST435.000.070.050.11-0.04-36.36%18962.31%
NVDA201204P004400002020-11-27 12:38PM EST440.000.060.000.24+0.01+20.00%2215161.91%
NVDA201204P004450002020-11-27 12:50PM EST445.000.100.000.26-0.02-16.67%1513659.18%
NVDA201204P004500002020-11-27 12:47PM EST450.000.110.100.13-0.03-21.43%28613055.08%
NVDA201204P004550002020-11-27 12:58PM EST455.000.150.120.30-0.01-6.25%1929856.15%
NVDA201204P004600002020-11-27 12:37PM EST460.000.230.150.19-0.13-36.11%11932151.07%
NVDA201204P004650002020-11-27 12:20PM EST465.000.210.200.35-0.05-19.23%24027551.27%
NVDA201204P004700002020-11-27 12:58PM EST470.000.270.250.38-0.10-27.03%25334950.34%
NVDA201204P004750002020-11-27 12:59PM EST475.000.360.320.39-0.11-23.40%41843146.83%
NVDA201204P004800002020-11-27 12:59PM EST480.000.490.450.49-0.26-34.67%43265644.97%
NVDA201204P004850002020-11-27 12:59PM EST485.000.650.620.68-0.31-32.29%39645543.95%
NVDA201204P004875002020-11-27 12:41PM EST487.500.870.730.79-0.21-19.44%16730443.31%
NVDA201204P004900002020-11-27 12:59PM EST490.000.910.850.93-0.36-28.35%79186042.82%
NVDA201204P004925002020-11-27 12:56PM EST492.501.051.011.20-0.32-23.36%24513643.36%
NVDA201204P004950002020-11-27 12:59PM EST495.001.251.211.37-0.54-30.17%95653442.63%
NVDA201204P004975002020-11-27 12:59PM EST497.501.511.431.53-0.50-24.88%31441841.60%
NVDA201204P005000002020-11-27 12:59PM EST500.001.791.541.79-0.66-26.94%6311,68141.15%
NVDA201204P005025002020-11-27 12:55PM EST502.502.112.012.14-0.63-22.99%10724241.03%
NVDA201204P005050002020-11-27 12:59PM EST505.002.462.352.50-0.92-27.22%35854240.65%
NVDA201204P005075002020-11-27 12:59PM EST507.502.912.772.96-0.61-17.33%12214540.54%
NVDA201204P005100002020-11-27 12:59PM EST510.003.423.253.50-0.93-21.38%92696440.51%
NVDA201204P005125002020-11-27 12:52PM EST512.504.073.804.10-1.00-19.72%14721740.43%
NVDA201204P005150002020-11-27 12:58PM EST515.004.524.454.75-1.27-21.93%44246240.23%
NVDA201204P005175002020-11-27 12:59PM EST517.505.425.255.45-1.25-18.74%16628839.94%
NVDA201204P005200002020-11-27 12:59PM EST520.006.246.056.25-1.33-17.57%6701,11039.73%
NVDA201204P005225002020-11-27 12:57PM EST522.507.206.957.20-1.60-18.18%23213839.77%
NVDA201204P005250002020-11-27 12:57PM EST525.008.057.908.20-1.80-18.27%92573139.66%
NVDA201204P005275002020-11-27 12:58PM EST527.509.239.009.30-1.59-14.70%3805739.59%
NVDA201204P005300002020-11-27 12:59PM EST530.0010.359.5010.45-1.75-14.46%1,09245939.36%
NVDA201204P005325002020-11-27 12:54PM EST532.5012.0111.4512.15-1.81-13.10%21815140.82%
NVDA201204P005350002020-11-27 12:59PM EST535.0013.0012.1013.15-1.39-9.66%59831039.36%
NVDA201204P005375002020-11-27 12:50PM EST537.5015.1614.3515.30-0.54-3.44%826741.86%
NVDA201204P005400002020-11-27 12:59PM EST540.0016.3015.2016.95-2.25-12.13%25057142.21%
NVDA201204P005425002020-11-27 12:32PM EST542.5018.7217.4519.25-1.73-8.46%4222644.82%
NVDA201204P005450002020-11-27 12:59PM EST545.0019.5019.0020.00-2.78-12.48%29815340.96%
NVDA201204P005475002020-11-27 12:04PM EST547.5022.7521.1022.85-2.05-8.27%84145.44%
NVDA201204P005500002020-11-27 12:53PM EST550.0023.8922.5023.90-1.49-5.87%13028441.98%
NVDA201204P005525002020-11-27 12:09PM EST552.5025.6025.0526.50-4.95-16.20%175545.15%
NVDA201204P005550002020-11-27 12:47PM EST555.0028.5026.8529.40-0.78-2.66%3610549.68%
NVDA201204P005575002020-11-27 10:52AM EST557.5030.7028.6531.55-5.80-15.89%533850.63%
NVDA201204P005600002020-11-27 12:55PM EST560.0032.3330.6533.75-0.56-1.70%1922051.67%
NVDA201204P005625002020-11-27 11:39AM EST562.5034.7832.9035.95-3.84-9.94%84752.56%
NVDA201204P005650002020-11-27 11:21AM EST565.0034.3234.7038.25-4.36-11.27%1011153.86%
NVDA201204P005675002020-11-27 9:52AM EST567.5037.7536.5540.25-8.33-18.08%11953.33%
NVDA201204P005700002020-11-27 12:45PM EST570.0041.8039.2542.70-0.20-0.48%4411455.25%
NVDA201204P005725002020-11-20 2:07PM EST572.5045.4141.5044.900.00-2555.55%
NVDA201204P005750002020-11-27 11:56AM EST575.0048.2743.8547.35-1.93-3.84%5112357.34%
NVDA201204P005800002020-11-24 12:55PM EST580.0048.3049.3552.00-7.31-13.15%82559.02%
NVDA201204P005850002020-11-27 11:37AM EST585.0052.9053.7556.75-5.06-8.73%111361.04%
NVDA201204P005900002020-11-27 12:48PM EST590.0061.1958.8061.70-0.01-0.02%51064.38%
NVDA201204P005950002020-11-27 12:51PM EST595.0065.8763.1567.00-3.33-4.81%3250.00%
NVDA201204P006000002020-11-27 12:53PM EST600.0070.7068.6071.90-0.74-1.04%152655.84%
NVDA201204P006050002020-11-20 11:07AM EST605.0075.0373.3077.000.00-1157.18%
NVDA201204P006100002020-11-04 9:30AM EST610.0079.5078.8581.600.00--161.33%
NVDA201204P006150002020-11-16 12:01AM EST615.00110.9583.0586.850.00--158.72%
NVDA201204P006200002020-11-25 3:17PM EST620.0090.9588.2091.450.00-2357.96%
NVDA201204P006450002020-11-16 12:01AM EST645.00111.95113.15116.350.00--2567.19%
NVDA201204P006500002020-11-13 10:17AM EST650.00115.74118.10121.50-1.01-0.87%22871.53%
NVDA201204P006700002020-11-19 10:13AM EST670.00142.45138.15141.350.00--178.22%
NVDA201204P007000002020-11-16 12:01AM EST700.00149.11168.05171.150.00--278.13%
NVDA201204P007500002020-11-04 3:09PM EST750.00198.25218.05221.150.00--495.31%
NVDA201204P007800002020-11-16 12:01AM EST780.00214.50248.00251.100.00--175.00%