Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
166.94-4.30 (-2.51%)
At close: 04:00PM EDT
166.94 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220527C001000002022-05-20 2:45PM EDT100.0059.7063.3568.60-15.35-20.45%672283.30%
NVDA220527C001100002022-05-20 3:00PM EDT110.0050.7754.1058.70-14.77-22.54%65243.21%
NVDA220527C001200002022-05-20 12:40PM EDT120.0040.3044.5048.65-14.35-26.26%320200.73%
NVDA220527C001250002022-05-18 12:35PM EDT125.0045.5039.6043.950.00-47189.84%
NVDA220527C001300002022-05-20 12:11PM EDT130.0035.0034.6539.00-5.36-13.28%9122171.63%
NVDA220527C001350002022-05-20 3:55PM EDT135.0033.0031.4534.75-4.93-13.00%851128.81%
NVDA220527C001400002022-05-20 3:58PM EDT140.0028.5028.0529.75-3.15-9.95%3242131.30%
NVDA220527C001450002022-05-20 3:56PM EDT145.0024.3223.8025.30-5.65-18.85%2935125.24%
NVDA220527C001500002022-05-20 3:59PM EDT150.0020.2320.1520.60-3.77-15.71%587151118.97%
NVDA220527C001525002022-05-20 3:46PM EDT152.5018.3618.2518.75-3.64-16.55%105195117.73%
NVDA220527C001550002022-05-20 3:56PM EDT155.0016.5616.5016.90-5.74-25.74%501178116.36%
NVDA220527C001575002022-05-20 3:55PM EDT157.5014.9514.8015.30-3.30-18.08%771167115.85%
NVDA220527C001600002022-05-20 3:59PM EDT160.0013.5013.2013.50-3.03-18.33%3,326579113.48%
NVDA220527C001625002022-05-20 3:59PM EDT162.5011.7011.7012.05-3.10-20.95%1,780255112.74%
NVDA220527C001650002022-05-20 3:59PM EDT165.0010.5010.3010.65-2.75-20.75%4,5701,186111.69%
NVDA220527C001675002022-05-20 3:59PM EDT167.509.269.109.20-2.41-20.65%5,438353110.30%
NVDA220527C001700002022-05-20 3:59PM EDT170.007.957.808.10-2.35-22.82%10,7582,125109.18%
NVDA220527C001725002022-05-20 3:59PM EDT172.506.956.757.00-2.05-22.78%3,332608108.30%
NVDA220527C001750002022-05-20 3:59PM EDT175.005.915.756.00-1.79-23.25%8,65311,664107.10%
NVDA220527C001775002022-05-20 3:59PM EDT177.505.004.905.10-1.75-25.93%2,1691,562106.23%
NVDA220527C001800002022-05-20 3:59PM EDT180.004.284.154.30-1.50-25.95%9,6964,001105.37%
NVDA220527C001825002022-05-20 3:59PM EDT182.503.603.503.65-1.38-27.71%1,3601,094105.01%
NVDA220527C001850002022-05-20 3:59PM EDT185.003.002.902.99-1.15-27.71%5,6076,268103.74%
NVDA220527C001875002022-05-20 3:59PM EDT187.502.502.402.54-0.85-25.37%1,626569103.61%
NVDA220527C001900002022-05-20 3:59PM EDT190.002.082.032.08-0.80-27.78%8,12527,186103.37%
NVDA220527C001925002022-05-20 3:59PM EDT192.501.711.641.76-0.71-29.34%1,1441,438103.17%
NVDA220527C001950002022-05-20 3:59PM EDT195.001.431.351.44-0.57-28.50%3,7972,381102.88%
NVDA220527C002000002022-05-20 3:59PM EDT200.000.970.950.97-0.38-28.15%9,34512,450103.37%
NVDA220527C002050002022-05-20 3:59PM EDT205.000.670.640.70-0.26-27.96%1,4083,062104.40%
NVDA220527C002100002022-05-20 3:59PM EDT210.000.460.420.49-0.17-26.98%1,5592,675104.98%
NVDA220527C002150002022-05-20 3:59PM EDT215.000.330.320.35-0.10-23.26%7173,230107.23%
NVDA220527C002200002022-05-20 3:56PM EDT220.000.250.240.28-0.06-19.35%1,6714,898110.16%
NVDA220527C002250002022-05-20 3:59PM EDT225.000.190.180.22-0.04-17.39%1,8838,642112.89%
NVDA220527C002300002022-05-20 3:58PM EDT230.000.150.140.15+0.01+7.14%2912,881114.26%
NVDA220527C002350002022-05-20 3:23PM EDT235.000.130.100.13+0.01+8.33%1261,911116.99%
NVDA220527C002400002022-05-20 3:59PM EDT240.000.100.070.10+0.01+11.11%2132,100118.36%
NVDA220527C002450002022-05-20 3:38PM EDT245.000.070.060.080.00-852,358121.48%
NVDA220527C002500002022-05-20 3:59PM EDT250.000.060.050.080.00-5763,925125.78%
NVDA220527C002550002022-05-20 3:55PM EDT255.000.050.040.050.00-58693125.78%
NVDA220527C002600002022-05-20 3:59PM EDT260.000.050.030.05+0.02+66.67%4361,373129.30%
NVDA220527C002650002022-05-20 3:41PM EDT265.000.040.010.050.00-232457130.47%
NVDA220527C002700002022-05-20 3:35PM EDT270.000.030.030.070.00-64750142.19%
NVDA220527C002750002022-05-20 3:51PM EDT275.000.030.000.05+0.01+50.00%321,874137.50%
NVDA220527C002800002022-05-20 2:19PM EDT280.000.010.010.030.00-272,159139.06%
NVDA220527C002850002022-05-20 3:16PM EDT285.000.010.010.02-0.01-50.00%22,037139.06%
NVDA220527C002900002022-05-20 1:26PM EDT290.000.010.010.060.00-17399154.69%
NVDA220527C002950002022-05-20 10:39AM EDT295.000.010.010.070.00-8178160.94%
NVDA220527C003000002022-05-20 1:40PM EDT300.000.010.000.02-0.01-50.00%2860146.88%
NVDA220527C003050002022-05-20 10:15AM EDT305.000.020.000.02-0.01-33.33%3256150.00%
NVDA220527C003100002022-05-13 3:26PM EDT310.000.030.000.050.00-23232165.63%
NVDA220527C003150002022-05-20 3:09PM EDT315.000.010.000.01-0.01-50.00%3118150.00%
NVDA220527C003200002022-05-17 12:39PM EDT320.000.010.000.010.00-32114150.00%
NVDA220527C003250002022-05-17 11:09AM EDT325.000.010.000.030.00-2065168.75%
NVDA220527C003300002022-05-18 1:37PM EDT330.000.020.000.060.00-1145183.59%
NVDA220527C003350002022-05-06 12:25PM EDT335.000.010.000.190.00-215209.77%
NVDA220527C003400002022-05-13 11:04AM EDT340.000.010.000.050.00-119187.50%
NVDA220527C003500002022-05-18 1:34PM EDT350.000.010.000.010.00-9138168.75%
NVDA220527C003600002022-05-02 3:54PM EDT360.000.070.000.180.00-110226.56%
NVDA220527C003700002022-05-02 3:55PM EDT370.000.060.000.100.00-19220.31%
NVDA220527C003800002022-05-18 3:38PM EDT380.000.010.000.060.00-15216.41%
NVDA220527C003900002022-05-18 10:09AM EDT390.000.010.000.180.00-521246.88%
NVDA220527C004000002022-05-18 2:36PM EDT400.000.010.000.010.00-1454196.88%
NVDA220527C004100002022-05-16 10:19AM EDT410.000.010.000.040.00-516226.56%
NVDA220527C004200002022-05-04 9:30AM EDT420.000.050.000.180.00-2020264.84%
NVDA220527C004300002022-04-18 12:05AM EDT430.000.090.000.010.00--11212.50%
NVDA220527C004400002022-04-18 11:47AM EDT440.000.060.000.050.00-1012245.31%
NVDA220527C004500002022-04-18 9:33AM EDT450.000.100.000.020.00-24234.38%
NVDA220527C004600002022-04-18 11:26AM EDT460.000.060.000.040.00--1251.56%
NVDA220527C004800002022-05-16 10:24AM EDT480.000.010.000.040.00-1070260.94%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220527P000900002022-05-20 3:59PM EDT90.000.050.040.07+0.02+66.67%3,2751,511190.63%
NVDA220527P001000002022-05-20 3:59PM EDT100.000.100.080.12+0.04+66.67%1,5471,041172.66%
NVDA220527P001100002022-05-20 3:42PM EDT110.000.150.110.15+0.04+36.36%970673148.83%
NVDA220527P001150002022-05-20 3:59PM EDT115.000.200.180.44+0.03+17.65%276383153.91%
NVDA220527P001200002022-05-20 3:59PM EDT120.000.310.300.62+0.03+10.71%2,4631,111149.02%
NVDA220527P001250002022-05-20 3:56PM EDT125.000.460.420.47+0.05+12.20%9141,132132.52%
NVDA220527P001300002022-05-20 3:59PM EDT130.000.720.660.81+0.11+18.03%1,504905130.76%
NVDA220527P001350002022-05-20 3:59PM EDT135.001.051.031.10+0.15+16.67%1,3972,257125.88%
NVDA220527P001400002022-05-20 3:59PM EDT140.001.561.501.62+0.23+17.29%4,0414,394122.07%
NVDA220527P001450002022-05-20 3:59PM EDT145.002.322.212.40+0.41+21.47%1,7894,255119.51%
NVDA220527P001500002022-05-20 3:59PM EDT150.003.303.203.40+0.59+21.77%6,2074,678116.85%
NVDA220527P001525002022-05-20 3:59PM EDT152.504.003.804.05+0.79+24.61%742543115.72%
NVDA220527P001550002022-05-20 3:59PM EDT155.004.624.554.70+0.82+21.58%2,1071,984114.50%
NVDA220527P001575002022-05-20 3:59PM EDT157.505.515.305.50+1.01+22.44%1,965794113.11%
NVDA220527P001600002022-05-20 3:59PM EDT160.006.296.256.45+1.09+20.96%6,0993,524112.72%
NVDA220527P001625002022-05-20 3:59PM EDT162.507.447.157.45+1.44+24.00%2,5341,118111.11%
NVDA220527P001650002022-05-20 3:59PM EDT165.008.258.308.55+1.33+19.22%5,0073,824110.38%
NVDA220527P001675002022-05-20 3:59PM EDT167.509.609.409.75+1.70+21.52%1,356776108.74%
NVDA220527P001700002022-05-20 3:59PM EDT170.0010.8410.6511.05+1.79+19.78%9,2782,334107.30%
NVDA220527P001725002022-05-20 3:58PM EDT172.5012.3512.0512.75+2.02+19.55%7881,873107.91%
NVDA220527P001750002022-05-20 3:57PM EDT175.0013.7213.6014.25+2.07+17.77%1,05011,783106.98%
NVDA220527P001775002022-05-20 3:58PM EDT177.5015.5015.1015.65+2.49+19.14%317908103.88%
NVDA220527P001800002022-05-20 3:58PM EDT180.0017.1816.9017.45+2.56+17.51%5991,109103.91%
NVDA220527P001825002022-05-20 3:59PM EDT182.5019.0518.7019.20+3.00+18.69%117430102.42%
NVDA220527P001850002022-05-20 3:20PM EDT185.0021.4020.6521.10+3.29+18.17%1485,456101.76%
NVDA220527P001875002022-05-20 3:52PM EDT187.5024.2222.0523.40+5.21+27.41%1237298.56%
NVDA220527P001900002022-05-20 3:58PM EDT190.0025.0022.4025.45+3.40+15.74%13724,37279.10%
NVDA220527P001925002022-05-20 3:53PM EDT192.5028.6725.8527.55+5.92+26.02%8816791.41%
NVDA220527P001950002022-05-20 3:58PM EDT195.0029.3427.7029.85+4.13+16.38%451,30486.04%
NVDA220527P002000002022-05-20 3:46PM EDT200.0037.0032.8035.10+7.00+23.33%152744101.42%
NVDA220527P002050002022-05-20 3:55PM EDT205.0039.5837.6040.10+5.98+17.80%38712108.40%
NVDA220527P002100002022-05-20 3:59PM EDT210.0043.5042.0043.95+4.72+12.17%84375121.00%
NVDA220527P002150002022-05-20 3:00PM EDT215.0054.7647.4048.65+13.29+32.05%242,185119.24%
NVDA220527P002200002022-05-20 3:46PM EDT220.0055.5651.8556.95+8.43+17.89%281,076152.64%
NVDA220527P002250002022-05-20 3:22PM EDT225.0063.6757.3062.05+11.72+22.56%124,719169.09%
NVDA220527P002300002022-05-20 2:43PM EDT230.0065.9061.7066.30+9.15+16.12%36158157.32%
NVDA220527P002350002022-05-20 3:36PM EDT235.0069.7766.9071.10+2.57+3.82%6161165.28%
NVDA220527P002400002022-05-20 2:09PM EDT240.0074.5072.1073.80+9.16+14.02%41280164.94%
NVDA220527P002450002022-05-20 3:58PM EDT245.0078.0076.2079.30+5.07+6.95%6152191.06%
NVDA220527P002500002022-05-20 3:57PM EDT250.0082.5081.1584.75+7.05+9.34%8127212.60%
NVDA220527P002550002022-05-20 11:57AM EDT255.0092.0786.2091.95+8.90+10.70%637197.56%
NVDA220527P002600002022-05-20 3:55PM EDT260.0094.0891.4097.10+7.86+9.12%1055211.04%
NVDA220527P002650002022-05-19 9:30AM EDT265.0093.7496.15102.300.00-34216.89%
NVDA220527P002700002022-05-20 3:22PM EDT270.00108.15101.00107.05+11.67+12.10%34215.53%
NVDA220527P002750002022-05-17 12:20PM EDT275.0094.80105.95112.250.00-10224.95%
NVDA220527P002800002022-05-20 9:32AM EDT280.00107.85110.95117.10+2.55+2.42%11227.93%
NVDA220527P002850002022-05-09 2:48PM EDT285.00114.47116.05122.150.00-30237.21%
NVDA220527P002900002022-05-19 9:44AM EDT290.00120.19121.00127.450.00-10248.34%
NVDA220527P002950002022-05-06 11:26AM EDT295.00100.68126.00132.350.00-11252.05%
NVDA220527P003000002022-05-13 11:10AM EDT300.00124.35130.95137.350.00-50256.64%
NVDA220527P003050002022-05-19 12:36PM EDT305.00130.34136.00142.100.00-10257.72%
NVDA220527P003100002022-05-19 9:44AM EDT310.00139.47140.95147.100.00-10261.82%
NVDA220527P003200002022-04-29 9:52AM EDT320.00124.11150.95157.700.00-10285.64%