Australia markets close in 2 hours 25 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
209.43+14.06 (+7.20%)
At close: 04:00PM EST
210.55 +1.12 (+0.53%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230203C000700002023-02-01 3:59PM EST70.00139.30137.90141.10+14.30+11.44%6972567.19%
NVDA230203C000850002023-01-27 1:10PM EST85.00118.42121.80126.400.00-33786.33%
NVDA230203C000950002023-01-26 2:42PM EST95.00102.31111.90116.350.00-10695.90%
NVDA230203C001000002023-01-27 10:21AM EST100.00100.25106.80111.400.00-11660.16%
NVDA230203C001050002023-01-24 11:28AM EST105.0086.71101.80106.300.00-46615.04%
NVDA230203C001100002023-01-27 1:07PM EST110.0093.2597.20101.450.00-13589.75%
NVDA230203C001150002023-01-20 1:04PM EST115.0060.1792.1596.450.00-22555.08%
NVDA230203C001200002023-02-01 3:21PM EST120.0089.8087.1591.45+11.52+14.72%423521.88%
NVDA230203C001250002023-01-31 12:04PM EST125.0069.4082.1586.350.00-142483.98%
NVDA230203C001290002023-01-27 10:32AM EST129.0072.3077.8582.450.00-210465.14%
NVDA230203C001300002023-02-01 12:03PM EST130.0070.9376.8081.45+6.44+9.99%80130458.98%
NVDA230203C001310002023-01-06 10:11AM EST131.0016.0575.8080.450.00-13453.03%
NVDA230203C001320002023-01-25 12:59PM EST132.0056.9074.8579.400.00-27444.24%
NVDA230203C001330002023-01-30 11:07AM EST133.0062.7073.8078.450.00-39441.02%
NVDA230203C001340002023-01-11 10:20AM EST134.0025.8172.8077.400.00-29432.42%
NVDA230203C001350002023-01-30 1:04PM EST135.0059.4071.8076.400.00-483426.56%
NVDA230203C001360002023-01-06 9:48AM EST136.0012.2070.9575.350.00-11418.07%
NVDA230203C001370002023-01-27 1:04PM EST137.0066.8070.1074.400.00-14414.94%
NVDA230203C001380002023-01-31 3:40PM EST138.0056.7868.8573.400.00-1121409.18%
NVDA230203C001390002023-01-30 10:22AM EST139.0058.9167.8572.400.00-216403.52%
NVDA230203C001400002023-02-01 3:01PM EST140.0067.6366.8571.40+13.66+25.31%2112397.85%
NVDA230203C001410002023-02-01 10:19AM EST141.0059.0365.8570.45+5.33+9.93%1446394.73%
NVDA230203C001420002023-01-30 3:06PM EST142.0052.2464.8569.350.00-560384.08%
NVDA230203C001430002023-01-27 3:14PM EST143.0056.2963.8568.45-4.96-8.10%186383.50%
NVDA230203C001440002023-01-30 12:18PM EST144.0051.4962.8567.450.00-2146377.83%
NVDA230203C001450002023-02-01 10:18AM EST145.0055.1761.8566.45+4.17+8.18%3351372.36%
NVDA230203C001460002023-01-31 3:13PM EST146.0050.8560.8565.450.00-1135366.80%
NVDA230203C001470002023-01-27 10:31AM EST147.0054.1059.8564.450.00-1167361.33%
NVDA230203C001480002023-02-01 10:18AM EST148.0052.1761.1561.75+6.82+15.04%1304170.31%
NVDA230203C001490002023-02-01 3:26PM EST149.0060.8857.8562.45+6.88+12.74%176350.39%
NVDA230203C001500002023-02-01 3:51PM EST150.0059.0056.8561.25+13.45+29.53%611,094335.74%
NVDA230203C001525002023-02-01 3:20PM EST152.5056.5254.3558.95+14.52+34.57%3423331.64%
NVDA230203C001550002023-02-01 1:44PM EST155.0047.3951.8556.45+7.34+18.33%45572318.36%
NVDA230203C001575002023-02-01 3:40PM EST157.5054.4449.3553.95+18.14+49.97%3532305.27%
NVDA230203C001600002023-02-01 3:53PM EST160.0048.8648.2051.40+14.28+41.30%50894200.20%
NVDA230203C001625002023-02-01 3:10PM EST162.5047.7244.3548.95+15.70+49.03%15828279.49%
NVDA230203C001650002023-02-01 3:48PM EST165.0045.0042.2046.50+16.00+55.17%50849268.60%
NVDA230203C001675002023-02-01 3:52PM EST167.5041.7040.0544.00+13.20+46.32%12954137.50%
NVDA230203C001700002023-02-01 3:55PM EST170.0039.4537.2040.70+14.35+57.17%741,829212.31%
NVDA230203C001725002023-02-01 3:39PM EST172.5038.9036.7037.40+15.75+68.03%231,815125.78%
NVDA230203C001750002023-02-01 3:57PM EST175.0034.1031.8536.50+14.45+73.54%502,142218.26%
NVDA230203C001775002023-02-01 3:39PM EST177.5034.1829.7034.00+16.47+93.00%3,3184,105205.86%
NVDA230203C001800002023-02-01 3:59PM EST180.0029.4529.1529.95+13.64+86.27%4,4143,988101.56%
NVDA230203C001825002023-02-01 3:52PM EST182.5026.9225.0527.55+12.92+92.29%5401,581128.81%
NVDA230203C001850002023-02-01 3:56PM EST185.0024.8623.4526.05+12.86+107.17%1,7922,011102.54%
NVDA230203C001875002023-02-01 3:39PM EST187.5024.0521.3522.80+14.30+146.67%1281,44980.47%
NVDA230203C001900002023-02-01 3:50PM EST190.0018.7519.4019.95+10.70+132.92%1,4403,13179.88%
NVDA230203C001925002023-02-01 3:53PM EST192.5017.2017.0017.55+10.60+160.61%5502,13476.66%
NVDA230203C001950002023-02-01 3:59PM EST195.0015.1014.6515.20+9.70+179.63%6,3394,49973.78%
NVDA230203C001975002023-02-01 3:59PM EST197.5012.5012.4512.80+8.30+197.62%7,7823,29570.51%
NVDA230203C002000002023-02-01 3:59PM EST200.0010.5410.3510.60+7.34+229.38%28,7988,62468.99%
NVDA230203C002025002023-02-01 3:59PM EST202.508.608.408.70+6.24+264.41%19,4614,08569.19%
NVDA230203C002050002023-02-01 3:59PM EST205.006.806.656.85+5.06+290.80%34,6186,11368.07%
NVDA230203C002075002023-02-01 3:59PM EST207.505.205.155.30+3.95+316.00%13,9085,70868.07%
NVDA230203C002100002023-02-01 3:59PM EST210.003.803.803.90+2.94+341.86%41,2235,79766.68%
NVDA230203C002125002023-02-01 3:59PM EST212.502.772.702.75+2.16+354.10%10,2723,81565.45%
NVDA230203C002150002023-02-01 3:59PM EST215.001.871.881.94+1.42+315.56%19,1883,14465.58%
NVDA230203C002175002023-02-01 3:59PM EST217.501.261.221.29+0.97+334.48%4,5451,67764.80%
NVDA230203C002200002023-02-01 3:59PM EST220.000.790.760.83+0.57+259.09%10,9643,42764.26%
NVDA230203C002225002023-02-01 3:59PM EST222.500.490.450.52+0.34+226.67%2,7242,42063.87%
NVDA230203C002250002023-02-01 3:59PM EST225.000.300.290.31+0.19+172.73%3,1521,89664.36%
NVDA230203C002275002023-02-01 3:59PM EST227.500.180.170.21+0.09+100.00%1,0641,28265.43%
NVDA230203C002300002023-02-01 3:59PM EST230.000.100.100.12+0.03+42.86%2,3552,36165.63%
NVDA230203C002325002023-02-01 3:58PM EST232.500.070.060.08+0.02+40.00%40043767.19%
NVDA230203C002350002023-02-01 3:59PM EST235.000.040.040.05-0.01-20.00%2,5531,72368.75%
NVDA230203C002400002023-02-01 3:57PM EST240.000.020.020.03-0.01-33.33%1,2361,95273.83%
NVDA230203C002450002023-02-01 3:53PM EST245.000.010.010.03-0.01-50.00%16677081.25%
NVDA230203C002500002023-02-01 3:50PM EST250.000.010.000.02-0.01-50.00%3461,97784.38%
NVDA230203C002550002023-02-01 3:59PM EST255.000.010.000.020.00-10184593.75%
NVDA230203C002600002023-02-01 12:38PM EST260.000.010.000.020.00-6393101.56%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230203P000700002023-01-13 11:11AM EST70.000.010.000.010.00-175450.00%
NVDA230203P000750002023-01-13 10:02AM EST75.000.010.000.000.00-102050.00%
NVDA230203P000800002023-01-09 3:00PM EST80.000.020.000.010.00-424393.75%
NVDA230203P000850002023-01-17 2:38PM EST85.000.010.000.010.00-209417375.00%
NVDA230203P000900002023-01-17 2:45PM EST90.000.010.000.010.00-375449350.00%
NVDA230203P000950002023-01-30 9:33AM EST95.000.010.000.010.00-6103325.00%
NVDA230203P001000002023-01-24 9:32AM EST100.000.010.000.010.00-3491306.25%
NVDA230203P001050002023-01-25 1:42PM EST105.000.010.000.010.00-1265287.50%
NVDA230203P001100002023-01-30 9:42AM EST110.000.010.000.010.00-11,584268.75%
NVDA230203P001150002023-01-30 11:08AM EST115.000.010.004.800.00-1669578.61%
NVDA230203P001200002023-02-01 10:39AM EST120.000.010.000.010.00-21,403237.50%
NVDA230203P001250002023-01-27 3:06PM EST125.000.010.000.050.00-146737251.56%
NVDA230203P001290002023-01-30 2:00PM EST129.000.010.000.050.00-4385237.50%
NVDA230203P001300002023-02-01 2:48PM EST130.000.010.000.010.00-20200.00%
NVDA230203P001310002023-01-27 2:05PM EST131.000.010.000.010.00-131187196.88%
NVDA230203P001320002023-01-30 11:21AM EST132.000.010.000.010.00-30193.75%
NVDA230203P001330002023-01-31 10:06AM EST133.000.010.000.010.00-10193.75%
NVDA230203P001340002023-02-01 1:35PM EST134.000.010.000.020.00-31,499203.13%
NVDA230203P001350002023-01-30 12:56PM EST135.000.010.000.010.00-33739187.50%
NVDA230203P001360002023-01-30 1:21PM EST136.000.010.000.020.00-10196.88%
NVDA230203P001370002023-01-31 11:41AM EST137.000.010.000.010.00-40181.25%
NVDA230203P001380002023-02-01 3:30PM EST138.000.010.000.050.00-21354206.25%
NVDA230203P001390002023-01-30 10:40AM EST139.000.010.000.040.00-104747198.44%
NVDA230203P001400002023-02-01 3:27PM EST140.000.010.000.020.00-82,960184.38%
NVDA230203P001410002023-01-31 10:01AM EST141.000.020.002.110.00-20339.16%
NVDA230203P001420002023-02-01 10:33AM EST142.000.010.004.800.00-4308407.03%
NVDA230203P001430002023-01-31 9:55AM EST143.000.030.001.01+0.01+50.00%1609284.77%
NVDA230203P001440002023-02-01 3:06PM EST144.000.010.000.010.00-1989162.50%
NVDA230203P001450002023-02-01 3:07PM EST145.000.010.000.010.00-4944156.25%
NVDA230203P001460002023-01-30 3:50PM EST146.000.020.004.800.00-27485384.08%
NVDA230203P001470002023-01-31 1:25PM EST147.000.020.000.020.00-99961162.50%
NVDA230203P001480002023-02-01 1:28PM EST148.000.010.000.01-0.01-50.00%349,774150.00%
NVDA230203P001490002023-02-01 1:28PM EST149.000.010.000.01-0.02-66.67%211,121150.00%
NVDA230203P001500002023-02-01 3:51PM EST150.000.010.000.01-0.01-50.00%23010,253143.75%
NVDA230203P001525002023-02-01 3:12PM EST152.500.010.000.04-0.02-66.67%169989156.25%
NVDA230203P001550002023-02-01 3:43PM EST155.000.010.000.01-0.03-75.00%2591,710131.25%
NVDA230203P001575002023-02-01 3:20PM EST157.500.010.000.05-0.04-80.00%2501,573145.31%
NVDA230203P001600002023-02-01 3:58PM EST160.000.010.000.01-0.05-83.33%7322,353118.75%
NVDA230203P001625002023-02-01 3:57PM EST162.500.010.010.03-0.08-88.89%1541,580128.13%
NVDA230203P001650002023-02-01 3:40PM EST165.000.010.010.02-0.12-92.31%1,8093,691117.19%
NVDA230203P001675002023-02-01 3:54PM EST167.500.020.010.03-0.14-87.50%1,2103,429114.06%
NVDA230203P001700002023-02-01 3:58PM EST170.000.020.020.03-0.21-91.30%4,5910109.38%
NVDA230203P001725002023-02-01 3:57PM EST172.500.030.020.04-0.26-89.66%1,5073,233104.69%
NVDA230203P001750002023-02-01 3:58PM EST175.000.050.020.04-0.36-87.80%6,7967,90797.66%
NVDA230203P001775002023-02-01 3:59PM EST177.500.030.030.05-0.55-94.83%4,5228,12994.53%
NVDA230203P001800002023-02-01 3:59PM EST180.000.040.040.06-0.76-95.00%12,8698,91689.84%
NVDA230203P001825002023-02-01 3:59PM EST182.500.060.060.07-1.06-94.64%4,8822,90485.55%
NVDA230203P001850002023-02-01 3:59PM EST185.000.090.080.10-1.46-94.19%11,0855,00482.03%
NVDA230203P001875002023-02-01 3:59PM EST187.500.140.110.14-2.01-93.49%8,5073,00878.32%
NVDA230203P001900002023-02-01 3:59PM EST190.000.200.180.20-2.66-93.01%25,8058,44375.98%
NVDA230203P001925002023-02-01 3:59PM EST192.500.290.280.30-3.56-92.47%6,6333,16873.73%
NVDA230203P001950002023-02-01 3:59PM EST195.000.440.440.45-4.46-91.02%16,3004,48371.78%
NVDA230203P001975002023-02-01 3:59PM EST197.500.670.630.70-5.48-89.11%16,6601,32069.58%
NVDA230203P002000002023-02-01 3:59PM EST200.000.991.021.07-6.81-87.31%29,0662,78968.99%
NVDA230203P002025002023-02-01 3:59PM EST202.501.551.461.60-8.05-83.85%5,031067.33%
NVDA230203P002050002023-02-01 3:59PM EST205.002.242.192.32-9.43-80.81%8,2261,85266.92%
NVDA230203P002075002023-02-01 3:59PM EST207.503.193.153.25-10.23-76.23%3,359066.50%
NVDA230203P002100002023-02-01 3:59PM EST210.004.354.304.40-12.05-73.48%5,00934465.53%
NVDA230203P002125002023-02-01 3:59PM EST212.505.805.755.80-17.20-74.78%5488665.14%
NVDA230203P002150002023-02-01 3:59PM EST215.007.257.257.50-13.26-64.65%4131,00363.62%
NVDA230203P002175002023-02-01 3:44PM EST217.509.709.1010.05-13.15-57.55%1154670.07%
NVDA230203P002200002023-02-01 3:47PM EST220.0010.4811.0511.70-15.52-59.69%2009064.55%
NVDA230203P002225002023-02-01 3:36PM EST222.5012.0013.1514.15-16.45-57.82%532067.14%
NVDA230203P002250002023-02-01 11:19AM EST225.0017.2514.4017.70-13.10-43.16%385572.07%
NVDA230203P002275002023-01-25 11:52AM EST227.5038.0016.2020.750.00--176.95%
NVDA230203P002300002023-01-30 3:12PM EST230.0036.5318.7023.150.00-111082.13%
NVDA230203P002325002023-01-30 1:54PM EST232.5029.0021.1525.70-9.45-24.58%4089.36%
NVDA230203P002350002023-01-31 11:07AM EST235.0038.0023.7027.900.00-2088.48%
NVDA230203P002400002023-02-01 3:47PM EST240.0030.2029.2032.90-14.13-31.87%421116.99%
NVDA230203P002450002023-02-01 11:25AM EST245.0043.6833.7037.90+3.43+8.52%20113.67%
NVDA230203P002500002023-02-01 2:07PM EST250.0041.6539.8042.05-13.74-24.81%81135.35%