Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
578.34+4.29 (+0.75%)
At close: 4:00PM EDT

577.63 -0.71 (-0.12%)
Pre-market: 9:05AM EDT

In the money
Show:ListStraddle
Callsfor7 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210507C003500002021-04-19 12:04AM EDT350.00287.260.000.000.00--10.00%
NVDA210507C003600002021-04-26 1:54PM EDT360.00256.010.000.000.00-220.00%
NVDA210507C003700002021-04-29 10:38AM EDT370.00237.680.000.000.00--10.00%
NVDA210507C004200002021-05-04 10:01AM EDT420.00151.940.000.000.00-130.00%
NVDA210507C004250002021-04-30 3:37PM EDT425.00177.150.000.000.00-120.00%
NVDA210507C004500002021-04-20 9:31AM EDT450.00167.660.000.000.00--10.00%
NVDA210507C004550002021-05-05 2:01PM EDT455.00128.150.000.000.00-440.00%
NVDA210507C004600002021-04-29 3:47PM EDT460.00152.000.000.000.00-650.00%
NVDA210507C004700002021-03-25 1:43PM EDT470.0040.90139.75142.550.00--1487.82%
NVDA210507C004750002021-04-14 3:56PM EDT475.00136.570.000.000.00-360.00%
NVDA210507C004800002021-05-04 2:59PM EDT480.0092.540.000.000.00-240.00%
NVDA210507C004900002021-04-13 2:19PM EDT490.00150.650.000.000.00-230.00%
NVDA210507C004925002021-05-05 1:02PM EDT492.5091.900.000.000.00-250.00%
NVDA210507C004950002021-05-05 3:50PM EDT495.0084.520.000.000.00-550.00%
NVDA210507C004975002021-05-05 2:26PM EDT497.5082.650.000.000.00-340.00%
NVDA210507C005000002021-05-05 10:50AM EDT500.0089.800.000.000.00-4190.00%
NVDA210507C005025002021-05-05 2:57PM EDT502.5078.650.000.000.00-2120.00%
NVDA210507C005050002021-05-04 3:00PM EDT505.0066.450.000.000.00-1180.00%
NVDA210507C005075002021-05-03 10:38AM EDT507.5096.450.000.000.00-220.00%
NVDA210507C005100002021-05-05 9:36AM EDT510.0076.100.000.000.00-2160.00%
NVDA210507C005125002021-04-30 12:32PM EDT512.5095.800.000.000.00-140.00%
NVDA210507C005150002021-05-05 9:52AM EDT515.0072.100.000.000.00-2830.00%
NVDA210507C005175002021-05-04 9:52AM EDT517.5057.850.000.000.00-1170.00%
NVDA210507C005200002021-04-30 3:48PM EDT520.0082.300.000.000.00-8170.00%
NVDA210507C005225002021-05-05 1:56PM EDT522.5061.700.000.000.00-1750.00%
NVDA210507C005250002021-05-05 3:03PM EDT525.0054.290.000.000.00-3230.00%
NVDA210507C005275002021-04-26 1:41PM EDT527.5087.790.000.000.00-20570.00%
NVDA210507C005300002021-05-04 3:00PM EDT530.0041.950.000.000.00-34930.00%
NVDA210507C005325002021-05-05 9:40AM EDT532.5054.320.000.000.00-130.00%
NVDA210507C005350002021-05-04 3:00PM EDT535.0037.200.000.000.00-6310.00%
NVDA210507C005375002021-05-05 10:37AM EDT537.5048.250.000.000.00-1320.00%
NVDA210507C005400002021-05-05 1:49PM EDT540.0045.500.000.000.00-8590.00%
NVDA210507C005425002021-05-05 2:07PM EDT542.5038.850.000.000.00-170.00%
NVDA210507C005450002021-05-05 3:02PM EDT545.0034.900.000.000.00-1820.00%
NVDA210507C005475002021-05-04 3:00PM EDT547.5025.700.000.000.00-8190.00%
NVDA210507C005500002021-05-05 2:25PM EDT550.0032.950.000.000.00-721010.00%
NVDA210507C005525002021-05-05 3:28PM EDT552.5026.200.000.000.00-5210.00%
NVDA210507C005550002021-05-05 3:52PM EDT555.0025.300.000.000.00-41540.00%
NVDA210507C005575002021-05-05 3:37PM EDT557.5023.450.000.000.00-23270.00%
NVDA210507C005600002021-05-05 2:42PM EDT560.0022.000.000.000.00-762030.00%
NVDA210507C005625002021-05-05 1:54PM EDT562.5022.800.000.000.00-12490.00%
NVDA210507C005650002021-05-05 3:58PM EDT565.0015.990.000.000.00-991320.00%
NVDA210507C005675002021-05-05 3:22PM EDT567.5013.050.000.000.00-441840.00%
NVDA210507C005700002021-05-05 3:58PM EDT570.0011.600.000.000.00-2345700.00%
NVDA210507C005725002021-05-05 3:41PM EDT572.5012.000.000.000.00-1023970.00%
NVDA210507C005750002021-05-05 3:59PM EDT575.009.000.000.000.00-8837910.00%
NVDA210507C005775002021-05-05 3:59PM EDT577.508.050.000.000.00-1892070.00%
NVDA210507C005800002021-05-05 3:59PM EDT580.006.120.000.000.00-1,6679620.78%
NVDA210507C005825002021-05-05 3:59PM EDT582.505.100.000.000.00-1,1863163.13%
NVDA210507C005850002021-05-05 3:59PM EDT585.004.050.000.000.00-3,1237043.13%
NVDA210507C005875002021-05-05 3:59PM EDT587.503.100.000.000.00-1,4043506.25%
NVDA210507C005900002021-05-05 3:59PM EDT590.002.500.000.000.00-8,4301,6226.25%
NVDA210507C005925002021-05-05 3:59PM EDT592.501.950.000.000.00-1,8464916.25%
NVDA210507C005950002021-05-05 3:59PM EDT595.001.620.000.000.00-5,0281,2156.25%
NVDA210507C005975002021-05-05 3:59PM EDT597.501.170.000.000.00-63737112.50%
NVDA210507C006000002021-05-05 4:00PM EDT600.001.020.000.000.00-22,2796,67112.50%
NVDA210507C006025002021-05-05 3:59PM EDT602.500.880.000.000.00-1,2331,12612.50%
NVDA210507C006050002021-05-05 3:59PM EDT605.000.640.000.000.00-2,4771,61512.50%
NVDA210507C006075002021-05-05 3:59PM EDT607.500.530.000.000.00-1,0231,13112.50%
NVDA210507C006100002021-05-05 3:59PM EDT610.000.410.000.000.00-4,9824,34612.50%
NVDA210507C006125002021-05-05 3:45PM EDT612.500.460.000.000.00-65465712.50%
NVDA210507C006150002021-05-05 3:53PM EDT615.000.350.000.000.00-2,2431,62512.50%
NVDA210507C006175002021-05-05 3:49PM EDT617.500.300.000.000.00-21530825.00%
NVDA210507C006200002021-05-05 3:59PM EDT620.000.260.000.000.00-2,0372,46725.00%
NVDA210507C006225002021-05-05 3:47PM EDT622.500.260.000.000.00-33037325.00%
NVDA210507C006250002021-05-05 3:59PM EDT625.000.200.000.000.00-49492825.00%
NVDA210507C006275002021-05-05 3:57PM EDT627.500.170.000.000.00-17491125.00%
NVDA210507C006300002021-05-05 3:47PM EDT630.000.200.000.000.00-40780725.00%
NVDA210507C006325002021-05-05 3:52PM EDT632.500.150.000.000.00-8461225.00%
NVDA210507C006350002021-05-05 3:42PM EDT635.000.210.000.000.00-31666725.00%
NVDA210507C006375002021-05-05 3:51PM EDT637.500.130.000.000.00-316725.00%
NVDA210507C006400002021-05-05 3:50PM EDT640.000.120.000.000.00-19464025.00%
NVDA210507C006450002021-05-05 1:12PM EDT645.000.140.000.000.00-3058925.00%
NVDA210507C006500002021-05-05 3:49PM EDT650.000.090.000.000.00-4851,26725.00%
NVDA210507C006550002021-05-05 2:49PM EDT655.000.100.000.000.00-6935025.00%
NVDA210507C006600002021-05-05 3:25PM EDT660.000.050.000.000.00-19837825.00%
NVDA210507C006650002021-05-05 3:34PM EDT665.000.070.000.000.00-2720850.00%
NVDA210507C006700002021-05-05 3:09PM EDT670.000.060.000.000.00-10721750.00%
NVDA210507C006750002021-05-05 3:39PM EDT675.000.060.000.000.00-918550.00%
NVDA210507C006800002021-05-05 3:09PM EDT680.000.030.000.000.00-7430750.00%
NVDA210507C006850002021-05-05 1:30PM EDT685.000.040.000.000.00-3318950.00%
NVDA210507C006900002021-05-05 1:36PM EDT690.000.060.000.000.00-6032450.00%
NVDA210507C007000002021-05-05 3:47PM EDT700.000.030.000.000.00-7551550.00%
NVDA210507C007100002021-05-05 1:44PM EDT710.000.010.000.000.00-12828950.00%
NVDA210507C007200002021-05-05 11:15AM EDT720.000.020.000.000.00-1431450.00%
NVDA210507C007300002021-05-05 10:15AM EDT730.000.030.000.000.00-213850.00%
NVDA210507C007400002021-05-05 9:51AM EDT740.000.030.000.000.00-7115350.00%
NVDA210507C007500002021-05-05 10:02AM EDT750.000.020.000.000.00-2040550.00%
NVDA210507C007600002021-05-05 10:33AM EDT760.000.020.000.000.00-245750.00%
NVDA210507C007700002021-05-04 11:03AM EDT770.000.020.000.000.00-406550.00%
NVDA210507C007800002021-05-03 3:53PM EDT780.000.020.000.000.00-91650.00%
NVDA210507C007900002021-05-03 3:53PM EDT790.000.020.000.000.00-21550.00%
NVDA210507C008000002021-05-03 9:36AM EDT800.000.010.000.000.00-10011850.00%
NVDA210507C008100002021-04-21 10:31AM EDT810.000.170.000.000.00--550.00%
NVDA210507C008200002021-04-30 2:36PM EDT820.000.050.000.000.00-15219850.00%
NVDA210507C008300002021-04-30 2:36PM EDT830.000.050.000.000.00-12939050.00%
NVDA210507C008400002021-04-30 2:36PM EDT840.000.050.000.000.00-656550.00%
NVDA210507C008500002021-04-30 2:36PM EDT850.000.050.000.000.00-15415650.00%
NVDA210507C008600002021-05-03 11:29AM EDT860.000.010.000.000.00-221950.00%
Putsfor7 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210507P002600002021-05-05 12:40PM EDT260.000.010.000.000.00-313050.00%
NVDA210507P002650002021-05-05 12:07PM EDT265.000.010.000.000.00-101050.00%
NVDA210507P002750002021-03-31 2:13PM EDT275.000.330.000.120.00--40349.22%
NVDA210507P003150002021-04-28 11:05AM EDT315.000.050.000.000.00--1100.00%
NVDA210507P003200002021-04-28 12:13PM EDT320.000.050.000.000.00--1100.00%
NVDA210507P003300002021-03-29 12:38PM EDT330.000.560.000.130.00--2270.31%
NVDA210507P003400002021-04-27 2:44PM EDT340.000.030.000.000.00-3450.00%
NVDA210507P003550002021-03-29 10:19AM EDT355.001.200.000.080.00--0226.56%
NVDA210507P003600002021-04-19 3:44PM EDT360.000.100.000.000.00-1450.00%
NVDA210507P003650002021-04-27 3:21PM EDT365.000.030.000.000.00-363650.00%
NVDA210507P003700002021-04-27 3:20PM EDT370.000.040.000.000.00-242450.00%
NVDA210507P003750002021-04-27 3:19PM EDT375.000.040.000.000.00-126250.00%
NVDA210507P003800002021-05-04 10:16AM EDT380.000.010.000.000.00-115850.00%
NVDA210507P003850002021-04-30 3:49PM EDT385.000.030.000.000.00-11050.00%
NVDA210507P003950002021-05-04 3:41PM EDT395.000.020.000.000.00-62550.00%
NVDA210507P004000002021-05-04 9:47AM EDT400.000.050.000.000.00-14350.00%
NVDA210507P004050002021-05-03 10:01AM EDT405.000.020.000.000.00--2750.00%
NVDA210507P004100002021-05-05 11:21AM EDT410.000.020.000.000.00-839250.00%
NVDA210507P004150002021-04-30 9:40AM EDT415.000.040.000.000.00-203250.00%
NVDA210507P004200002021-05-05 10:59AM EDT420.000.020.000.000.00-107850.00%
NVDA210507P004250002021-05-04 11:55AM EDT425.000.040.000.000.00-122250.00%
NVDA210507P004300002021-05-04 10:50AM EDT430.000.040.000.000.00-34350.00%
NVDA210507P004350002021-05-05 10:34AM EDT435.000.030.000.000.00-13350.00%
NVDA210507P004400002021-05-04 12:55PM EDT440.000.100.000.000.00-48650.00%
NVDA210507P004450002021-05-05 10:21AM EDT445.000.030.000.000.00-44050.00%
NVDA210507P004500002021-05-05 2:37PM EDT450.000.060.000.000.00-4327850.00%
NVDA210507P004550002021-05-05 3:29PM EDT455.000.040.000.000.00-149150.00%
NVDA210507P004600002021-05-05 12:34PM EDT460.000.080.000.000.00-312650.00%
NVDA210507P004650002021-05-04 3:56PM EDT465.000.080.000.000.00-127850.00%
NVDA210507P004700002021-05-05 11:11AM EDT470.000.090.000.000.00-127950.00%
NVDA210507P004750002021-05-05 11:22AM EDT475.000.110.000.000.00-26950.00%
NVDA210507P004800002021-05-05 3:15PM EDT480.000.070.000.000.00-2039450.00%
NVDA210507P004850002021-05-05 9:46AM EDT485.000.450.000.000.00-716950.00%
NVDA210507P004900002021-05-05 2:53PM EDT490.000.080.000.000.00-10745750.00%
NVDA210507P004925002021-05-05 1:59PM EDT492.500.100.000.000.00-39650.00%
NVDA210507P004950002021-05-05 3:46PM EDT495.000.100.000.000.00-1514750.00%
NVDA210507P004975002021-05-05 12:05PM EDT497.500.150.000.000.00-69050.00%
NVDA210507P005000002021-05-05 3:51PM EDT500.000.110.000.000.00-6148550.00%
NVDA210507P005025002021-05-05 9:30AM EDT502.500.150.000.000.00-15050.00%
NVDA210507P005050002021-05-05 2:49PM EDT505.000.140.000.000.00-621850.00%
NVDA210507P005075002021-05-04 12:09PM EDT507.500.680.000.000.00-95125.00%
NVDA210507P005100002021-05-05 3:29PM EDT510.000.180.000.000.00-637725.00%
NVDA210507P005125002021-05-05 9:44AM EDT512.500.150.000.000.00-37825.00%
NVDA210507P005150002021-05-05 3:06PM EDT515.000.190.000.000.00-8748325.00%
NVDA210507P005175002021-05-05 12:39PM EDT517.500.220.000.000.00-238325.00%
NVDA210507P005200002021-05-05 3:52PM EDT520.000.210.000.000.00-38944625.00%
NVDA210507P005225002021-05-05 12:34PM EDT522.500.270.000.000.00-517025.00%
NVDA210507P005250002021-05-05 3:12PM EDT525.000.200.000.000.00-4947925.00%
NVDA210507P005275002021-05-05 11:54AM EDT527.500.250.000.000.00-3457325.00%
NVDA210507P005300002021-05-05 3:52PM EDT530.000.400.000.000.00-14947925.00%
NVDA210507P005325002021-05-05 3:15PM EDT532.500.320.000.000.00-4039425.00%
NVDA210507P005350002021-05-05 3:59PM EDT535.000.350.000.000.00-23369125.00%
NVDA210507P005375002021-05-05 12:22PM EDT537.500.300.000.000.00-5323125.00%
NVDA210507P005400002021-05-05 3:55PM EDT540.000.400.000.000.00-36645825.00%
NVDA210507P005425002021-05-05 3:30PM EDT542.500.550.000.000.00-4130225.00%
NVDA210507P005450002021-05-05 3:59PM EDT545.000.620.000.000.00-24656912.50%
NVDA210507P005475002021-05-05 3:10PM EDT547.500.640.000.000.00-5315112.50%
NVDA210507P005500002021-05-05 3:59PM EDT550.000.900.000.000.00-1,0581,35012.50%
NVDA210507P005525002021-05-05 3:59PM EDT552.501.010.000.000.00-8012412.50%
NVDA210507P005550002021-05-05 3:59PM EDT555.001.170.000.000.00-71270612.50%
NVDA210507P005575002021-05-05 3:58PM EDT557.501.420.000.000.00-16529312.50%
NVDA210507P005600002021-05-05 4:00PM EDT560.001.670.000.000.00-3,0171,75812.50%
NVDA210507P005625002021-05-05 3:59PM EDT562.502.100.000.000.00-7615116.25%
NVDA210507P005650002021-05-05 3:59PM EDT565.002.400.000.000.00-1,7511,5436.25%
NVDA210507P005675002021-05-05 3:56PM EDT567.503.100.000.000.00-5324996.25%
NVDA210507P005700002021-05-05 3:59PM EDT570.004.000.000.000.00-3,4842,2046.25%
NVDA210507P005725002021-05-05 3:59PM EDT572.504.500.000.000.00-1,4269443.13%
NVDA210507P005750002021-05-05 3:59PM EDT575.005.600.000.000.00-2,3431,6811.56%
NVDA210507P005775002021-05-05 3:59PM EDT577.506.150.000.000.00-7864790.78%
NVDA210507P005800002021-05-05 3:59PM EDT580.007.550.000.000.00-3,6222,2480.00%
NVDA210507P005825002021-05-05 3:56PM EDT582.508.930.000.000.00-1,2283820.00%
NVDA210507P005850002021-05-05 3:54PM EDT585.0010.000.000.000.00-2,1797290.00%
NVDA210507P005875002021-05-05 3:41PM EDT587.5010.380.000.000.00-9073550.00%
NVDA210507P005900002021-05-05 3:59PM EDT590.0013.750.000.000.00-1,1311,1390.00%
NVDA210507P005925002021-05-05 3:58PM EDT592.5015.650.000.000.00-2052880.00%
NVDA210507P005950002021-05-05 3:58PM EDT595.0017.850.000.000.00-2093470.00%
NVDA210507P005975002021-05-05 3:24PM EDT597.5022.100.000.000.00-673020.00%
NVDA210507P006000002021-05-05 3:38PM EDT600.0021.000.000.000.00-9021,2560.00%
NVDA210507P006025002021-05-05 2:32PM EDT602.5022.950.000.000.00-242500.00%
NVDA210507P006050002021-05-05 3:39PM EDT605.0025.500.000.000.00-725760.00%
NVDA210507P006075002021-05-05 12:09PM EDT607.5018.860.000.000.00-61310.00%
NVDA210507P006100002021-05-05 3:57PM EDT610.0031.690.000.000.00-1608780.00%
NVDA210507P006125002021-05-05 2:30PM EDT612.5032.390.000.000.00-261720.00%
NVDA210507P006150002021-05-05 3:57PM EDT615.0036.520.000.000.00-924590.00%
NVDA210507P006175002021-05-05 10:58AM EDT617.5027.840.000.000.00-141470.00%
NVDA210507P006200002021-05-05 3:36PM EDT620.0041.370.000.000.00-231180.00%
NVDA210507P006225002021-05-05 3:11PM EDT622.5044.330.000.000.00-2220.00%
NVDA210507P006250002021-05-05 3:36PM EDT625.0046.430.000.000.00-91740.00%
NVDA210507P006275002021-05-04 1:14PM EDT627.5060.000.000.000.00-14250.00%
NVDA210507P006300002021-05-05 3:36PM EDT630.0051.440.000.000.00-581780.00%
NVDA210507P006325002021-05-05 12:30PM EDT632.5045.450.000.000.00-690.00%
NVDA210507P006350002021-05-05 12:44PM EDT635.0050.200.000.000.00-17720.00%
NVDA210507P006375002021-05-03 10:34AM EDT637.5033.600.000.000.00-340.00%
NVDA210507P006400002021-05-05 12:41PM EDT640.0055.280.000.000.00-101520.00%
NVDA210507P006450002021-05-05 3:50PM EDT645.0069.700.000.000.00-1530.00%
NVDA210507P006500002021-05-05 12:35PM EDT650.0064.000.000.000.00-1850.00%
NVDA210507P006550002021-05-05 11:59AM EDT655.0065.570.000.000.00-160.00%
NVDA210507P006600002021-05-05 11:59AM EDT660.0070.570.000.000.00-1270.00%
NVDA210507P006650002021-04-26 9:30AM EDT665.0058.250.000.000.00-130.00%
NVDA210507P006700002021-05-04 10:04AM EDT670.00100.000.000.000.00-490.00%
NVDA210507P006800002021-05-04 11:06AM EDT680.00113.980.000.000.00-110.00%
NVDA210507P006850002021-04-27 9:45AM EDT685.0066.550.000.000.00--20.00%
NVDA210507P006900002021-04-30 12:43PM EDT690.0082.450.000.000.00-450.00%
NVDA210507P007000002021-05-04 10:16AM EDT700.00135.010.000.000.00-400.00%
NVDA210507P007100002021-04-13 3:33PM EDT710.0087.600.000.000.00-100.00%
NVDA210507P007200002021-04-29 3:00PM EDT720.00108.350.000.000.00-400.00%
NVDA210507P008600002021-05-04 3:00PM EDT860.00289.050.000.000.00--00.00%