Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
306.93-14.33 (-4.46%)
At close: 04:00PM EST
305.70 -1.23 (-0.40%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211210C001400002021-11-18 9:51AM EST140.00185.65165.95168.350.00--0241.80%
NVDA211210C001650002021-12-03 9:43AM EST165.00152.67140.95143.35+19.62+14.75%20194.73%
NVDA211210C001700002021-11-26 11:51AM EST170.00149.55135.95138.35+4.03+2.77%20186.13%
NVDA211210C001750002021-12-01 12:58PM EST175.00150.54130.95133.350.00-11177.93%
NVDA211210C001800002021-12-03 3:04PM EST180.00123.10125.95128.35-7.40-5.67%42169.73%
NVDA211210C001850002021-12-03 10:15AM EST185.00124.95120.95123.35-20.75-14.24%11161.91%
NVDA211210C001900002021-12-03 9:40AM EST190.00127.40116.05118.35+13.41+11.76%50158.59%
NVDA211210C001950002021-12-03 9:30AM EST195.00124.47111.05113.35+18.71+17.69%20150.78%
NVDA211210C002000002021-12-03 3:01PM EST200.00102.39106.00108.40-28.09-21.53%238143.36%
NVDA211210C002050002021-11-30 10:37AM EST205.00113.15101.00103.40-11.35-9.12%115135.94%
NVDA211210C002100002021-12-03 9:43AM EST210.00107.3596.0098.40+6.80+6.76%21128.71%
NVDA211210C002150002021-12-03 9:55AM EST215.0098.6591.0093.40-17.58-15.13%15121.68%
NVDA211210C002200002021-12-03 11:07AM EST220.0084.0786.0588.45-16.81-16.66%88117.68%
NVDA211210C002250002021-12-03 3:04PM EST225.0078.3081.0583.45-19.44-19.89%6287110.74%
NVDA211210C002300002021-12-03 2:23PM EST230.0073.6776.1078.50-18.03-19.66%41102106.35%
NVDA211210C002350002021-12-03 12:49PM EST235.0070.6271.1573.55-15.26-17.77%126101.61%
NVDA211210C002400002021-12-03 3:56PM EST240.0066.5066.2068.50-13.45-16.82%3019094.73%
NVDA211210C002450002021-12-03 3:48PM EST245.0058.7061.3063.70-12.72-17.81%33892.97%
NVDA211210C002500002021-12-03 3:59PM EST250.0057.8056.4058.80-15.30-20.93%9026288.72%
NVDA211210C002550002021-12-03 3:03PM EST255.0048.7052.0053.95-13.60-21.83%1129189.89%
NVDA211210C002600002021-12-03 3:57PM EST260.0047.0047.2049.10-17.50-27.13%6924185.47%
NVDA211210C002650002021-12-03 2:57PM EST265.0040.1642.6044.35-15.69-28.09%15926482.74%
NVDA211210C002700002021-12-03 3:57PM EST270.0037.6537.5039.70-15.95-29.76%6715976.44%
NVDA211210C002750002021-12-03 12:32PM EST275.0031.0033.4535.10-17.10-35.55%7138676.05%
NVDA211210C002800002021-12-03 3:20PM EST280.0027.6029.1030.65-16.55-37.49%9730973.14%
NVDA211210C002850002021-12-03 3:59PM EST285.0025.7024.6526.45-13.43-34.32%23335169.64%
NVDA211210C002875002021-12-03 3:57PM EST287.5022.4822.0023.80-12.96-36.57%851763.56%
NVDA211210C002900002021-12-03 3:59PM EST290.0021.7320.7021.80-12.92-37.29%44437565.09%
NVDA211210C002925002021-12-03 3:57PM EST292.5018.6718.8019.85-13.18-41.38%21515563.94%
NVDA211210C002950002021-12-03 3:58PM EST295.0017.4017.5018.00-13.10-42.95%48923964.67%
NVDA211210C002975002021-12-03 3:59PM EST297.5016.1515.1016.20-9.95-38.12%3152861.43%
NVDA211210C003000002021-12-03 3:59PM EST300.0014.3013.6514.50-11.05-43.59%6,50579861.08%
NVDA211210C003025002021-12-03 3:59PM EST302.5012.6011.7512.85-9.20-42.20%1,24614958.98%
NVDA211210C003050002021-12-03 3:59PM EST305.0011.1010.5011.20-8.90-44.50%5,77587458.31%
NVDA211210C003075002021-12-03 3:59PM EST307.509.709.3510.00-8.46-46.59%2,31013858.68%
NVDA211210C003100002021-12-03 3:59PM EST310.008.408.108.65-8.65-50.73%6,3562,15457.72%
NVDA211210C003125002021-12-03 3:59PM EST312.507.356.357.40-7.81-51.52%2,43327354.94%
NVDA211210C003150002021-12-03 3:59PM EST315.006.156.006.20-7.35-54.44%7,2111,09055.90%
NVDA211210C003175002021-12-03 3:59PM EST317.505.104.107.35-7.18-58.47%2,7154,14558.84%
NVDA211210C003200002021-12-03 3:59PM EST320.004.254.154.35-6.56-60.68%9,5921,73254.13%
NVDA211210C003225002021-12-03 3:59PM EST322.503.503.403.60-5.95-62.96%1,86895953.39%
NVDA211210C003250002021-12-03 3:59PM EST325.002.832.812.98-5.52-66.11%5,8982,38853.05%
NVDA211210C003275002021-12-03 3:59PM EST327.502.452.292.80-4.56-65.05%1,77593054.16%
NVDA211210C003300002021-12-03 3:59PM EST330.001.991.922.02-3.86-65.98%7,0416,20252.78%
NVDA211210C003325002021-12-03 3:59PM EST332.501.621.561.70-3.53-68.54%3,6531,71552.91%
NVDA211210C003350002021-12-03 3:59PM EST335.001.341.221.33-2.71-66.91%8,0582,90852.25%
NVDA211210C003375002021-12-03 3:59PM EST337.501.051.041.09-2.50-70.42%2,69958252.69%
NVDA211210C003400002021-12-03 3:59PM EST340.000.880.880.90-2.12-70.67%8,3023,97553.15%
NVDA211210C003425002021-12-03 3:59PM EST342.500.730.720.75-1.74-70.45%3,84498753.47%
NVDA211210C003450002021-12-03 3:59PM EST345.000.590.590.60-1.54-72.30%1,8421,72153.61%
NVDA211210C003475002021-12-03 3:59PM EST347.500.510.500.54-1.22-70.52%20570254.61%
NVDA211210C003500002021-12-03 3:59PM EST350.000.440.410.44-0.99-69.23%5,4036,88054.88%
NVDA211210C003550002021-12-03 3:59PM EST355.000.330.310.33-0.63-65.62%1,9811,83156.59%
NVDA211210C003600002021-12-03 3:58PM EST360.000.240.210.25-0.44-64.71%6922,17057.81%
NVDA211210C003650002021-12-03 3:59PM EST365.000.190.160.20-0.32-62.75%27685859.67%
NVDA211210C003700002021-12-03 3:59PM EST370.000.140.140.16-0.23-62.16%4431,23961.91%
NVDA211210C003750002021-12-03 3:57PM EST375.000.120.100.13-0.15-55.56%77967463.38%
NVDA211210C003800002021-12-03 3:59PM EST380.000.100.080.11-0.12-54.55%37173665.43%
NVDA211210C003850002021-12-03 3:54PM EST385.000.080.080.10-0.08-50.00%16222868.36%
NVDA211210C003900002021-12-03 3:58PM EST390.000.080.070.08-0.04-33.33%9135670.12%
NVDA211210C003950002021-12-03 3:49PM EST395.000.070.060.07-0.02-22.22%9143672.27%
NVDA211210C004000002021-12-03 3:57PM EST400.000.050.030.06-0.01-16.67%1,1071,07672.27%
NVDA211210C004050002021-12-03 3:58PM EST405.000.040.030.05-0.04-50.00%1718974.61%
NVDA211210C004100002021-12-03 3:52PM EST410.000.040.020.05-0.04-50.00%1322376.56%
NVDA211210C004150002021-12-03 11:45AM EST415.000.030.030.05-0.03-50.00%5013580.08%
NVDA211210C004200002021-12-03 1:33PM EST420.000.010.010.04-0.04-80.00%1938879.30%
NVDA211210C004250002021-12-03 2:19PM EST425.000.030.000.13-0.01-25.00%211090.23%
NVDA211210C004300002021-12-03 3:26PM EST430.000.030.010.030.00-1320082.81%
NVDA211210C004350002021-12-03 9:57AM EST435.000.010.000.04-0.02-66.67%213485.16%
NVDA211210C004400002021-12-02 12:40PM EST440.000.030.010.040.00-4218789.84%
NVDA211210C004450002021-12-03 1:07PM EST445.000.010.010.04-0.02-66.67%46492.19%
NVDA211210C004500002021-12-03 3:28PM EST450.000.020.010.03-0.01-33.33%7447092.97%
NVDA211210C004550002021-12-02 3:54PM EST455.000.020.010.030.00-3517095.31%
NVDA211210C004600002021-12-02 3:35PM EST460.000.020.010.040.00-29599.61%
NVDA211210C004650002021-12-03 3:13PM EST465.000.030.010.05+0.01+50.00%56277103.91%
NVDA211210C004700002021-12-03 1:09PM EST470.000.010.010.02-0.04-80.00%145199.61%
NVDA211210C004750002021-12-03 1:38PM EST475.000.010.000.070.00-1135110.16%
NVDA211210C004800002021-12-03 1:27PM EST480.000.020.000.02+0.01+100.00%2577101.56%
Putsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211210P001500002021-11-04 2:38PM EST150.000.060.000.070.00--2181.25%
NVDA211210P001650002021-12-02 3:57PM EST165.000.020.010.100.00-23166.41%
NVDA211210P001700002021-12-03 12:42PM EST170.000.020.000.050.00-3318146.88%
NVDA211210P001750002021-12-03 3:52PM EST175.000.020.000.110.00-814151.56%
NVDA211210P001800002021-12-03 3:56PM EST180.000.020.010.11-0.01-33.33%1884145.70%
NVDA211210P001850002021-12-03 3:52PM EST185.000.030.010.060.00-18332131.25%
NVDA211210P001900002021-12-03 3:42PM EST190.000.030.000.04+0.01+50.00%55115118.75%
NVDA211210P001950002021-12-03 3:14PM EST195.000.070.000.05+0.03+75.00%4991114.84%
NVDA211210P002000002021-12-03 3:20PM EST200.000.090.010.06+0.05+125.00%241114112.50%
NVDA211210P002050002021-12-03 3:22PM EST205.000.110.050.07+0.06+120.00%116412112.89%
NVDA211210P002100002021-12-03 3:57PM EST210.000.070.060.080.00-229444108.59%
NVDA211210P002150002021-12-03 3:49PM EST215.000.120.040.10+0.04+50.00%190143102.34%
NVDA211210P002200002021-12-03 3:59PM EST220.000.100.080.110.00-16839299.80%
NVDA211210P002250002021-12-03 3:54PM EST225.000.150.080.14+0.04+36.36%15029495.51%
NVDA211210P002300002021-12-03 3:57PM EST230.000.160.140.17+0.02+14.29%42160593.55%
NVDA211210P002350002021-12-03 3:59PM EST235.000.210.170.22+0.01+5.00%19735090.23%
NVDA211210P002400002021-12-03 3:59PM EST240.000.260.200.29+0.03+13.04%50752486.82%
NVDA211210P002450002021-12-03 3:57PM EST245.000.380.330.37+0.09+31.03%66438085.25%
NVDA211210P002500002021-12-03 3:59PM EST250.000.440.430.46+0.09+25.71%1,8331,07582.13%
NVDA211210P002550002021-12-03 3:57PM EST255.000.590.580.64+0.14+31.11%78631880.13%
NVDA211210P002600002021-12-03 3:59PM EST260.000.830.780.85+0.29+53.70%1,61483277.83%
NVDA211210P002650002021-12-03 3:59PM EST265.001.051.051.12+0.40+61.54%1,10677075.59%
NVDA211210P002700002021-12-03 3:59PM EST270.001.391.201.49+0.54+63.53%2,6181,23072.00%
NVDA211210P002750002021-12-03 3:59PM EST275.001.871.861.95+0.86+85.15%2,8581,14471.14%
NVDA211210P002800002021-12-03 3:59PM EST280.002.472.082.86+1.17+90.00%7,6411,65468.60%
NVDA211210P002850002021-12-03 3:59PM EST285.003.203.153.35+1.55+93.94%1,7002,14066.55%
NVDA211210P002875002021-12-03 3:59PM EST287.503.603.603.80+1.58+78.22%99231865.41%
NVDA211210P002900002021-12-03 3:59PM EST290.004.204.204.30+1.95+86.67%13,0681,98264.58%
NVDA211210P002925002021-12-03 3:58PM EST292.504.754.704.90+1.97+70.86%1,68338563.27%
NVDA211210P002950002021-12-03 3:59PM EST295.005.505.305.50+2.70+96.43%3,7791,72161.87%
NVDA211210P002975002021-12-03 3:59PM EST297.506.005.206.25+2.48+70.45%2,12949058.24%
NVDA211210P003000002021-12-03 3:59PM EST300.006.856.807.05+3.19+87.16%14,8533,40459.73%
NVDA211210P003025002021-12-03 3:59PM EST302.507.757.307.95+3.25+72.22%3,50562057.51%
NVDA211210P003050002021-12-03 3:59PM EST305.008.858.159.15+4.05+84.38%5,1331,17956.71%
NVDA211210P003075002021-12-03 3:59PM EST307.509.859.5011.45+4.60+87.62%2,92466460.05%
NVDA211210P003100002021-12-03 3:59PM EST310.0010.959.7512.05+4.95+82.50%9,2962,62654.49%
NVDA211210P003125002021-12-03 3:54PM EST312.5013.7010.9015.85+6.95+102.96%1,25367460.52%
NVDA211210P003150002021-12-03 3:59PM EST315.0013.6012.9014.50+6.00+78.95%2,7402,07252.99%
NVDA211210P003175002021-12-03 3:57PM EST317.5016.4513.5520.00+7.70+88.00%1,03069361.87%
NVDA211210P003200002021-12-03 3:59PM EST320.0017.1616.0017.80+7.46+76.91%1,9151,21751.27%
NVDA211210P003225002021-12-03 3:59PM EST322.5018.8017.1520.80+7.85+71.69%60354752.71%
NVDA211210P003250002021-12-03 3:57PM EST325.0021.9019.6021.60+9.60+78.05%1,5581,91750.17%
NVDA211210P003275002021-12-03 3:37PM EST327.5024.9320.0025.10+11.67+88.01%36440569.34%
NVDA211210P003300002021-12-03 3:58PM EST330.0024.9023.7525.00+9.73+64.14%84479552.42%
NVDA211210P003325002021-12-03 3:50PM EST332.5029.2525.8527.50+12.61+75.78%12528155.90%
NVDA211210P003350002021-12-03 3:27PM EST335.0031.7028.0029.70+13.40+73.22%10140256.20%
NVDA211210P003375002021-12-03 12:40PM EST337.5033.8028.9034.85+13.80+69.00%2010455.69%
NVDA211210P003400002021-12-03 3:33PM EST340.0035.9532.5534.35+13.20+58.02%14230958.42%
NVDA211210P003425002021-12-03 3:13PM EST342.5040.0032.0040.10+15.70+64.61%915192.64%
NVDA211210P003450002021-12-03 3:46PM EST345.0042.4037.2539.10+16.55+64.02%3322660.82%
NVDA211210P003475002021-12-03 2:41PM EST347.5044.9637.8044.80+16.11+55.84%1711958.69%
NVDA211210P003500002021-12-03 2:09PM EST350.0046.0442.0544.45+17.59+61.83%12121471.29%
NVDA211210P003550002021-12-03 10:01AM EST355.0044.3746.9549.35+9.67+27.87%43175.39%
NVDA211210P003600002021-12-03 3:28PM EST360.0055.7551.9054.30+16.29+41.28%18579.93%
NVDA211210P003650002021-12-03 11:20AM EST365.0060.2556.8059.25+15.25+33.89%53384.23%
NVDA211210P003700002021-12-01 3:23PM EST370.0051.0561.8064.100.00-221086.52%
NVDA211210P003750002021-12-03 10:27AM EST375.0066.3766.7569.10+8.07+13.84%50991.26%
NVDA211210P003800002021-12-03 10:24AM EST380.0070.3571.7574.10+11.25+19.04%11195.85%
NVDA211210P003850002021-12-02 11:58AM EST385.0064.4076.7579.150.00-125101.34%
NVDA211210P003900002021-12-02 9:36AM EST390.0069.2081.7084.150.00-214105.76%
NVDA211210P003950002021-11-08 10:10AM EST395.0096.2786.7089.100.00--10109.03%
NVDA211210P004000002021-12-02 11:49AM EST400.0082.0591.7094.100.00-48113.23%
NVDA211210P004050002021-12-02 10:10AM EST405.0088.5096.7099.100.00-23117.38%
NVDA211210P004150002021-11-23 10:38AM EST415.00100.20106.70109.100.00--6125.39%
NVDA211210P004200002021-12-03 10:41AM EST420.00115.70111.70114.10+25.95+28.91%12129.25%
NVDA211210P004350002021-11-22 11:39AM EST435.00102.85126.65129.050.00--2139.26%
NVDA211210P004500002021-11-22 10:07AM EST450.00108.78141.65144.050.00--6149.85%
NVDA211210P004700002021-11-09 12:04PM EST470.00163.50161.65164.050.00--0163.18%