Australia markets close in 1 hour 10 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
125.12+3.73 (+3.07%)
At close: 04:00PM EDT
126.15 +1.03 (+0.82%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221007C000700002022-09-21 2:44PM EDT70.0069.0051.3058.500.00--1507.52%
NVDA221007C000800002022-09-22 2:39PM EDT80.0044.7644.1047.000.00--1246.29%
NVDA221007C000900002022-10-03 3:27PM EDT90.0036.5534.5536.30+6.30+20.83%1722177.93%
NVDA221007C000950002022-08-30 11:06AM EDT95.0059.6526.3027.450.00--10.00%
NVDA221007C000980002022-09-27 10:18AM EDT98.0028.0526.6028.150.00--1133.98%
NVDA221007C001000002022-10-03 3:29PM EDT100.0026.7024.8526.10+3.45+14.84%3867133.20%
NVDA221007C001010002022-09-27 10:39AM EDT101.0025.3522.8525.250.00--3170.80%
NVDA221007C001020002022-09-26 1:34PM EDT102.0021.2521.9024.050.00--7156.05%
NVDA221007C001030002022-09-26 1:51PM EDT103.0020.8020.9523.100.00--3152.64%
NVDA221007C001040002022-09-28 9:43AM EDT104.0022.2519.9022.800.00--0104.10%
NVDA221007C001050002022-10-03 2:49PM EDT105.0021.1118.9521.55-1.64-7.21%31289.84%
NVDA221007C001060002022-10-03 9:43AM EDT106.0017.1517.9020.50-1.40-7.55%8478.91%
NVDA221007C001080002022-10-03 1:15PM EDT108.0016.9016.6518.80-0.35-2.03%631108.40%
NVDA221007C001090002022-10-03 11:56AM EDT109.0015.5015.1517.60+1.90+13.97%43883.89%
NVDA221007C001100002022-10-03 3:36PM EDT110.0016.6014.0016.45+4.40+36.07%57066.80%
NVDA221007C001110002022-09-30 2:13PM EDT111.0012.9113.0015.650.00-26171.48%
NVDA221007C001120002022-10-03 2:21PM EDT112.0014.2512.7514.90+3.35+30.73%810991.89%
NVDA221007C001130002022-10-03 1:32PM EDT113.0012.9511.1513.30+1.80+16.14%98354.88%
NVDA221007C001140002022-10-03 3:32PM EDT114.0012.5011.3012.45+3.25+35.14%2214883.06%
NVDA221007C001150002022-10-03 3:57PM EDT115.0010.5410.3511.95+2.34+28.54%37843186.52%
NVDA221007C001160002022-10-03 3:59PM EDT116.009.709.5010.80+2.10+27.63%12217880.71%
NVDA221007C001170002022-10-03 2:10PM EDT117.009.427.759.95+2.27+31.75%7230665.82%
NVDA221007C001180002022-10-03 2:51PM EDT118.008.857.858.65+2.75+45.08%21972271.58%
NVDA221007C001190002022-10-03 2:43PM EDT119.007.557.257.40+1.84+32.22%22611667.33%
NVDA221007C001200002022-10-03 3:57PM EDT120.006.476.506.65+1.62+33.40%1,20563366.89%
NVDA221007C001210002022-10-03 3:56PM EDT121.005.755.805.90+1.45+33.72%325066.16%
NVDA221007C001220002022-10-03 3:55PM EDT122.005.155.105.25+1.34+35.17%1,9251,05165.67%
NVDA221007C001230002022-10-03 3:59PM EDT123.004.454.454.60+1.15+34.85%5,4681,14164.84%
NVDA221007C001240002022-10-03 3:59PM EDT124.003.903.853.95+1.09+38.79%7,53697163.62%
NVDA221007C001250002022-10-03 3:59PM EDT125.003.303.303.40+0.79+31.47%18,7004,23762.99%
NVDA221007C001260002022-10-03 3:59PM EDT126.002.822.832.90+0.76+36.89%13,1551,13062.70%
NVDA221007C001270002022-10-03 3:59PM EDT127.002.362.362.41+0.66+38.82%5,9571,77561.52%
NVDA221007C001280002022-10-03 3:58PM EDT128.001.931.942.00+0.50+34.97%9,6711,49960.69%
NVDA221007C001290002022-10-03 3:59PM EDT129.001.601.581.62+0.43+36.75%3,2551,08259.74%
NVDA221007C001300002022-10-03 3:59PM EDT130.001.261.261.30+0.31+32.63%20,2554,86158.84%
NVDA221007C001310002022-10-03 3:59PM EDT131.000.990.991.02+0.20+25.32%4,3571,26357.91%
NVDA221007C001320002022-10-03 3:59PM EDT132.000.770.760.79+0.14+22.22%2,9622,40257.03%
NVDA221007C001330002022-10-03 3:59PM EDT133.000.580.580.60+0.07+13.73%2,9271,59356.25%
NVDA221007C001340002022-10-03 3:59PM EDT134.000.450.440.47+0.05+12.50%1,7921,56556.06%
NVDA221007C001350002022-10-03 3:59PM EDT135.000.340.330.35+0.01+3.03%5,8245,50555.57%
NVDA221007C001360002022-10-03 3:59PM EDT136.000.240.240.25-0.02-7.69%2,166054.88%
NVDA221007C001370002022-10-03 3:58PM EDT137.000.190.180.20-0.01-5.00%1,55686655.27%
NVDA221007C001380002022-10-03 3:59PM EDT138.000.140.140.16-0.03-17.65%59473455.86%
NVDA221007C001390002022-10-03 3:55PM EDT139.000.100.100.12-0.04-28.57%42587155.86%
NVDA221007C001400002022-10-03 3:59PM EDT140.000.090.080.10-0.02-18.18%1,7114,71156.84%
NVDA221007C001410002022-10-03 3:42PM EDT141.000.070.060.08-0.02-22.22%52968857.42%
NVDA221007C001420002022-10-03 3:52PM EDT142.000.060.050.06-0.01-14.29%27065358.20%
NVDA221007C001430002022-10-03 3:59PM EDT143.000.040.040.05-0.03-42.86%16325858.98%
NVDA221007C001440002022-10-03 3:58PM EDT144.000.040.030.04-0.03-42.86%111059.38%
NVDA221007C001450002022-10-03 3:58PM EDT145.000.030.030.04-0.03-50.00%1,2482,52062.11%
NVDA221007C001460002022-10-03 3:09PM EDT146.000.030.020.03-0.02-40.00%30061.72%
NVDA221007C001470002022-10-03 3:51PM EDT147.000.030.010.03-0.01-25.00%11734062.50%
NVDA221007C001480002022-10-03 3:47PM EDT148.000.010.010.03-0.03-75.00%17018964.84%
NVDA221007C001490002022-10-03 3:27PM EDT149.000.020.020.03-0.02-50.00%12335868.75%
NVDA221007C001500002022-10-03 3:57PM EDT150.000.010.010.02-0.02-66.67%6312,77467.19%
NVDA221007C001525002022-10-03 3:33PM EDT152.500.010.000.02-0.02-66.67%2,30399469.53%
NVDA221007C001550002022-10-03 3:50PM EDT155.000.010.000.01-0.01-50.00%4,472068.75%
NVDA221007C001575002022-10-03 3:54PM EDT157.500.010.000.01-0.01-50.00%56575.00%
NVDA221007C001600002022-10-03 3:59PM EDT160.000.010.000.01-0.01-50.00%1701,66378.13%
NVDA221007C001650002022-10-03 3:59PM EDT165.000.010.000.010.00-7087.50%
NVDA221007C001700002022-10-03 3:25PM EDT170.000.010.000.000.00-672,15550.00%
NVDA221007C001750002022-10-03 12:08PM EDT175.000.010.000.010.00-111,195106.25%
NVDA221007C001800002022-10-03 9:54AM EDT180.000.010.000.010.00-6804112.50%
NVDA221007C001850002022-10-03 1:11PM EDT185.000.010.000.010.00-96790118.75%
NVDA221007C001900002022-10-03 12:12PM EDT190.000.010.000.010.00-14505128.13%
NVDA221007C001950002022-09-29 12:50PM EDT195.000.010.000.010.00-8405134.38%
NVDA221007C002000002022-10-03 3:33PM EDT200.000.010.000.010.00-1659143.75%
NVDA221007C002050002022-09-22 9:54AM EDT205.000.010.000.010.00-1375150.00%
NVDA221007C002100002022-09-22 9:54AM EDT210.000.010.000.010.00-1165156.25%
NVDA221007C002150002022-10-03 3:32PM EDT215.000.020.000.01+0.01+100.00%3459162.50%
NVDA221007C002200002022-09-27 12:30PM EDT220.000.010.000.010.00-2106168.75%
NVDA221007C002250002022-09-19 12:43PM EDT225.000.010.000.010.00-230175.00%
NVDA221007C002300002022-09-16 9:36AM EDT230.000.020.000.010.00-10181.25%
NVDA221007C002350002022-09-16 9:36AM EDT235.000.010.000.010.00-110187.50%
NVDA221007C002400002022-09-28 1:35PM EDT240.000.010.000.010.00-10109187.50%
NVDA221007C002450002022-09-19 12:33PM EDT245.000.010.000.010.00-16193.75%
NVDA221007C002500002022-09-01 3:35PM EDT250.000.030.000.010.00--7200.00%
NVDA221007C002550002022-09-22 1:27PM EDT255.000.010.000.010.00-100206.25%
NVDA221007C002600002022-10-03 1:09PM EDT260.000.010.000.010.00-1127212.50%
NVDA221007C002700002022-09-13 9:49AM EDT270.000.010.000.010.00-454218.75%
NVDA221007C002800002022-09-13 9:45AM EDT280.000.010.000.010.00-96198231.25%
NVDA221007C002900002022-09-13 9:49AM EDT290.000.010.000.010.00-100100237.50%
NVDA221007C003000002022-09-12 9:59AM EDT300.000.010.000.010.00--14250.00%
NVDA221007C003100002022-09-08 1:44PM EDT310.000.010.000.010.00-100256.25%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221007P000650002022-09-30 12:27PM EDT65.000.010.000.010.00-20200.00%
NVDA221007P000700002022-09-29 1:06PM EDT70.000.010.000.010.00-19281181.25%
NVDA221007P000750002022-10-03 9:30AM EDT75.000.010.000.010.00-30443159.38%
NVDA221007P000800002022-09-30 12:26PM EDT80.000.020.000.010.00-822,509140.63%
NVDA221007P000850002022-10-03 12:28PM EDT85.000.010.000.01-0.01-50.00%31601121.88%
NVDA221007P000890002022-10-03 10:25AM EDT89.000.010.000.01-0.01-50.00%39525109.38%
NVDA221007P000900002022-10-03 12:37PM EDT90.000.010.000.01-0.02-66.67%2483,046106.25%
NVDA221007P000910002022-09-30 2:23PM EDT91.000.010.000.01-0.02-66.67%20103.13%
NVDA221007P000920002022-10-03 11:43AM EDT92.000.010.000.02-0.02-66.67%5590106.25%
NVDA221007P000930002022-10-03 10:23AM EDT93.000.010.000.02-0.03-75.00%171103.13%
NVDA221007P000940002022-10-03 3:20PM EDT94.000.010.000.01-0.03-75.00%3,0089093.75%
NVDA221007P000950002022-10-03 3:14PM EDT95.000.020.010.02-0.03-60.00%1012,02699.22%
NVDA221007P000960002022-10-03 11:43AM EDT96.000.020.010.02-0.03-60.00%1381896.88%
NVDA221007P000970002022-10-03 3:59PM EDT97.000.020.010.03-0.05-71.43%9212596.09%
NVDA221007P000980002022-10-03 3:37PM EDT98.000.020.020.03-0.06-75.00%231095.31%
NVDA221007P000990002022-10-03 3:48PM EDT99.000.020.020.03-0.07-77.78%2939991.41%
NVDA221007P001000002022-10-03 3:57PM EDT100.000.040.020.04-0.07-63.64%950089.84%
NVDA221007P001010002022-10-03 2:23PM EDT101.000.030.030.04-0.09-75.00%97087.89%
NVDA221007P001020002022-10-03 3:23PM EDT102.000.040.030.05-0.10-71.43%95163285.94%
NVDA221007P001030002022-10-03 3:47PM EDT103.000.050.040.06-0.13-72.22%30371284.77%
NVDA221007P001040002022-10-03 3:59PM EDT104.000.050.050.07-0.14-73.68%7666283.20%
NVDA221007P001050002022-10-03 3:56PM EDT105.000.080.060.08-0.19-70.37%8751,49381.25%
NVDA221007P001060002022-10-03 3:59PM EDT106.000.090.070.10-0.24-72.73%8921179.69%
NVDA221007P001070002022-10-03 3:31PM EDT107.000.080.090.11-0.32-80.00%40086277.93%
NVDA221007P001080002022-10-03 3:58PM EDT108.000.120.110.13-0.35-74.47%509076.37%
NVDA221007P001090002022-10-03 3:56PM EDT109.000.150.140.16-0.44-74.58%2571,16175.39%
NVDA221007P001100002022-10-03 3:55PM EDT110.000.200.170.19-0.51-71.83%3,2923,73373.83%
NVDA221007P001110002022-10-03 3:56PM EDT111.000.240.210.23-0.53-68.83%1,9541,61672.56%
NVDA221007P001120002022-10-03 3:57PM EDT112.000.280.260.28-0.72-72.00%71643071.39%
NVDA221007P001130002022-10-03 3:59PM EDT113.000.350.320.34-0.83-70.34%873070.22%
NVDA221007P001140002022-10-03 3:58PM EDT114.000.430.400.42-0.99-69.72%1,15469869.34%
NVDA221007P001150002022-10-03 3:59PM EDT115.000.510.490.52-1.10-68.32%6,7284,49768.46%
NVDA221007P001160002022-10-03 3:59PM EDT116.000.630.610.64-1.27-66.84%1,3681,34167.77%
NVDA221007P001170002022-10-03 3:59PM EDT117.000.780.750.78-1.41-64.38%1,7141,14366.94%
NVDA221007P001180002022-10-03 3:59PM EDT118.000.970.930.96-1.58-61.96%1,4371,24166.50%
NVDA221007P001190002022-10-03 3:59PM EDT119.001.151.131.16-1.80-61.02%1,416065.82%
NVDA221007P001200002022-10-03 3:59PM EDT120.001.401.371.40-1.90-57.58%11,6143,10465.23%
NVDA221007P001210002022-10-03 3:59PM EDT121.001.671.641.68-2.09-55.59%3,5991,78964.65%
NVDA221007P001220002022-10-03 3:59PM EDT122.001.991.962.00-2.23-52.84%6,3571,22864.14%
NVDA221007P001230002022-10-03 3:59PM EDT123.002.362.342.36-2.39-50.32%5,5562,24663.77%
NVDA221007P001240002022-10-03 3:59PM EDT124.002.782.712.76-2.52-47.55%6,089062.77%
NVDA221007P001250002022-10-03 3:59PM EDT125.003.203.153.25-2.70-45.76%10,6422,19262.43%
NVDA221007P001260002022-10-03 3:59PM EDT126.003.703.603.70-2.80-43.08%3,02258260.86%
NVDA221007P001270002022-10-03 3:59PM EDT127.004.204.154.25-3.00-41.67%1,88592660.25%
NVDA221007P001280002022-10-03 3:59PM EDT128.004.844.704.85-3.03-38.50%56386659.18%
NVDA221007P001290002022-10-03 3:56PM EDT129.005.505.355.45-3.10-36.05%23938558.06%
NVDA221007P001300002022-10-03 3:56PM EDT130.006.206.056.15-2.25-26.63%1,6691,85057.47%
NVDA221007P001310002022-10-03 3:57PM EDT131.006.956.756.90-2.45-26.06%42056.40%
NVDA221007P001320002022-10-03 3:50PM EDT132.007.306.857.75-2.72-27.15%20434059.62%
NVDA221007P001330002022-10-03 3:52PM EDT133.008.308.258.70-2.66-24.27%4163256.45%
NVDA221007P001340002022-10-03 3:39PM EDT134.008.378.809.55-4.01-32.39%4435463.38%
NVDA221007P001350002022-10-03 3:58PM EDT135.0010.509.4010.50-3.30-23.91%1291,12466.11%
NVDA221007P001360002022-10-03 3:45PM EDT136.0010.6510.4512.90-2.85-21.11%947876.22%
NVDA221007P001370002022-10-03 3:30PM EDT137.0010.7311.7512.65-4.35-28.85%24062.31%
NVDA221007P001380002022-10-03 3:33PM EDT138.0011.9112.7513.45-3.46-22.51%510460.55%
NVDA221007P001390002022-10-03 1:45PM EDT139.0013.4213.5014.30-2.80-17.26%415074.41%
NVDA221007P001400002022-10-03 3:57PM EDT140.0015.1014.5016.45-2.21-12.77%1541,47685.64%
NVDA221007P001410002022-10-03 10:43AM EDT141.0016.3315.0016.60-2.27-12.20%2417794.34%
NVDA221007P001420002022-10-03 10:12AM EDT142.0018.0115.5018.20-1.37-7.07%156118.36%
NVDA221007P001430002022-09-30 1:14PM EDT143.0019.0017.1519.150.00-72280.47%
NVDA221007P001440002022-10-03 10:08AM EDT144.0019.8018.1520.55-0.95-4.58%1094.73%
NVDA221007P001450002022-10-03 3:25PM EDT145.0018.7918.8520.20-3.91-17.22%4262390.04%
NVDA221007P001460002022-10-03 3:26PM EDT146.0019.8019.8022.05-0.95-4.58%12366.80%
NVDA221007P001470002022-09-28 2:21PM EDT147.0021.0120.6522.550.00--6114.45%
NVDA221007P001480002022-09-28 11:48AM EDT148.0021.2622.1024.300.00--099.51%
NVDA221007P001490002022-09-26 2:13PM EDT149.0026.0023.0025.300.00--199.22%
NVDA221007P001500002022-10-03 2:50PM EDT150.0024.1023.8026.40-3.08-11.33%6956598.24%
NVDA221007P001525002022-10-03 11:38AM EDT152.5027.3526.4528.65+0.20+0.74%120100.59%
NVDA221007P001550002022-09-30 2:20PM EDT155.0029.8428.8030.50-1.86-5.87%432138.38%
NVDA221007P001575002022-09-26 3:24PM EDT157.5033.9131.6533.550.00--0118.95%
NVDA221007P001600002022-10-03 12:11PM EDT160.0035.4733.6035.50-2.23-5.92%10153.52%
NVDA221007P001650002022-09-30 10:18AM EDT165.0041.6038.1041.200.00-10200.68%
NVDA221007P001700002022-09-30 10:45AM EDT170.0044.6042.7546.300.00-14219.82%
NVDA221007P001750002022-09-28 12:45PM EDT175.0049.2446.8552.300.00-100270.90%
NVDA221007P001800002022-10-03 10:52AM EDT180.0055.5053.2555.75+1.10+2.02%22221.68%
NVDA221007P001850002022-09-16 11:59AM EDT185.0056.3257.1061.600.00-10273.93%
NVDA221007P001900002022-10-03 1:42PM EDT190.0064.6063.3065.80-3.87-5.65%10248.83%
NVDA221007P001950002022-09-28 9:33AM EDT195.0070.5366.8072.750.00-11342.29%
NVDA221007P002000002022-09-29 12:15PM EDT200.0078.0573.0076.200.00-20293.07%
NVDA221007P002050002022-09-09 3:25PM EDT205.0061.2076.8083.300.00-10213.67%
NVDA221007P002100002022-09-07 2:31PM EDT210.0071.6082.7085.950.00-270301.56%
NVDA221007P002150002022-10-03 11:28AM EDT215.0089.2987.4091.45-1.56-1.72%10337.99%
NVDA221007P002200002022-09-07 2:31PM EDT220.0085.6092.7595.850.00-360315.43%
NVDA221007P002250002022-08-26 10:02AM EDT225.0050.5597.60101.800.00-120374.71%
NVDA221007P002400002022-08-31 3:55PM EDT240.0088.85115.20119.150.00--0420.31%
NVDA221007P002700002022-09-22 9:38AM EDT270.00139.76141.60148.500.00-10308.98%