Advertisement
Advertisement
U.S. markets open in 9 hours 26 minutes
Advertisement
Advertisement
Advertisement
Advertisement

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
314.35-12.37 (-3.79%)
At close: 04:00PM EST
317.75 +3.40 (+1.08%)
After hours: 07:59PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 3, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA211203C001300002021-12-01 11:14AM EST130.00200.00182.60185.75+8.90+4.66%24664.06%
NVDA211203C001350002021-11-30 10:12AM EST135.00195.50177.95180.450.00-30611.52%
NVDA211203C001400002021-11-30 11:50AM EST140.00179.90172.90175.450.00-24587.70%
NVDA211203C001450002021-11-30 11:59AM EST145.00175.95167.40170.800.00-10593.55%
NVDA211203C001500002021-11-30 11:59AM EST150.00171.04162.35166.150.00-11594.73%
NVDA211203C001550002021-11-18 9:51AM EST155.00166.76157.10161.150.00-10571.48%
NVDA211203C001600002021-11-30 12:02PM EST160.00160.32152.35155.900.00-20533.01%
NVDA211203C001650002021-11-30 12:36PM EST165.00158.10147.20151.150.00-112527.15%
NVDA211203C001750002021-12-01 10:13AM EST175.00154.00137.35141.00+0.37+0.24%10476.76%
NVDA211203C001800002021-12-01 9:35AM EST180.00149.82132.15136.05+33.38+28.67%1717459.77%
NVDA211203C001850002021-11-24 9:30AM EST185.00129.49127.40130.850.00-10429.30%
NVDA211203C001900002021-11-30 12:03PM EST190.00141.23122.25126.00+11.59+8.94%14418.85%
NVDA211203C001950002021-12-01 11:31AM EST195.00136.15117.85120.65+11.63+9.34%22381.64%
NVDA211203C002000002021-11-30 11:33AM EST200.00121.96112.10116.150.00-217389.65%
NVDA211203C002050002021-11-30 12:29PM EST205.00116.90107.40110.850.00-10357.71%
NVDA211203C002100002021-11-30 11:58AM EST210.00111.95102.75105.700.00-10333.40%
NVDA211203C002150002021-11-29 11:59AM EST215.00110.5597.40100.800.00-41321.78%
NVDA211203C002200002021-11-30 3:07PM EST220.00103.3092.8095.900.00-3250.00%
NVDA211203C002250002021-11-30 2:50PM EST225.0097.3587.5591.000.00-32297.95%
NVDA211203C002300002021-12-01 1:27PM EST230.0094.0982.6086.05-4.66-4.72%23283.89%
NVDA211203C002350002021-12-01 11:55AM EST235.0095.2577.4580.80+5.88+6.58%450258.50%
NVDA211203C002400002021-12-01 1:43PM EST240.0081.6072.4076.10-3.32-3.91%31254.15%
NVDA211203C002450002021-12-01 2:02PM EST245.0077.4567.7071.05-0.59-0.76%268123.44%
NVDA211203C002500002021-12-01 3:59PM EST250.0064.5062.8565.60-13.06-16.84%198847206.20%
NVDA211203C002550002021-12-01 2:02PM EST255.0067.4557.5060.80-2.91-4.14%22362198.73%
NVDA211203C002600002021-12-01 3:27PM EST260.0056.5052.7056.10-6.62-10.49%42331104.30%
NVDA211203C002650002021-12-01 3:56PM EST265.0050.5047.7550.75-11.21-18.17%107339168.16%
NVDA211203C002700002021-12-01 3:23PM EST270.0045.6342.8045.95-7.65-14.36%1323678.91%
NVDA211203C002725002021-11-26 11:37AM EST272.5058.0640.4043.550.00-46491.41%
NVDA211203C002750002021-12-01 3:23PM EST275.0040.6538.0540.95-9.50-18.94%4851688.87%
NVDA211203C002775002021-12-01 2:15PM EST277.5043.9535.6538.45+0.40+0.92%514387.70%
NVDA211203C002800002021-12-01 3:58PM EST280.0035.4431.8538.20-9.76-21.59%163621104.40%
NVDA211203C002825002021-12-01 3:19PM EST282.5035.2630.5033.75-7.44-17.42%65681.45%
NVDA211203C002850002021-12-01 3:23PM EST285.0030.9528.7531.15-6.65-17.69%7261489.21%
NVDA211203C002875002021-12-01 1:55PM EST287.5028.0726.0028.80-7.89-21.94%2115481.30%
NVDA211203C002900002021-12-01 3:54PM EST290.0025.7224.1526.45-7.08-21.59%17942886.28%
NVDA211203C002925002021-12-01 3:25PM EST292.5023.7022.0023.85-9.80-29.25%13020482.32%
NVDA211203C002950002021-12-01 3:28PM EST295.0022.0519.7521.60-7.50-25.38%2989680.40%
NVDA211203C002975002021-12-01 3:58PM EST297.5018.9517.3519.45-5.59-22.78%1118977.05%
NVDA211203C003000002021-12-01 3:58PM EST300.0017.0016.0017.20-10.60-38.41%3391,24980.32%
NVDA211203C003025002021-12-01 3:56PM EST302.5015.5513.8014.65-7.40-32.24%4621573.56%
NVDA211203C003050002021-12-01 3:59PM EST305.0012.6611.9012.75-7.34-36.70%29398172.49%
NVDA211203C003075002021-12-01 3:57PM EST307.5011.3010.1511.05-8.20-42.05%26055572.10%
NVDA211203C003100002021-12-01 3:59PM EST310.009.228.559.50-9.68-51.22%4971,38371.85%
NVDA211203C003125002021-12-01 3:58PM EST312.507.817.058.15-9.09-53.79%14641271.68%
NVDA211203C003150002021-12-01 3:59PM EST315.006.025.806.20-9.23-60.52%1,5001,56868.02%
NVDA211203C003175002021-12-01 3:59PM EST317.504.884.655.10-8.12-62.46%1,45473967.80%
NVDA211203C003200002021-12-01 3:59PM EST320.003.853.753.95-7.70-66.67%7,8023,99666.99%
NVDA211203C003225002021-12-01 3:59PM EST322.503.002.903.20-6.50-68.42%5,6761,72867.07%
NVDA211203C003250002021-12-01 3:59PM EST325.002.302.222.37-5.60-70.89%14,4754,86165.94%
NVDA211203C003275002021-12-01 3:59PM EST327.501.781.681.79-4.97-73.63%9,0112,75965.65%
NVDA211203C003300002021-12-01 3:59PM EST330.001.251.251.33-4.20-77.06%39,3017,44265.41%
NVDA211203C003325002021-12-01 3:59PM EST332.501.000.951.14-3.60-78.26%11,9362,38067.24%
NVDA211203C003350002021-12-01 3:59PM EST335.000.720.680.75-2.68-78.82%27,9685,67265.92%
NVDA211203C003375002021-12-01 3:59PM EST337.500.550.530.57-2.14-79.55%4,0771,79466.99%
NVDA211203C003400002021-12-01 3:59PM EST340.000.420.400.44-1.73-80.47%25,1738,72767.97%
NVDA211203C003425002021-12-01 3:59PM EST342.500.320.290.34-1.38-81.18%3,3823,43068.65%
NVDA211203C003450002021-12-01 3:59PM EST345.000.250.250.27-1.00-80.00%5,6926,97170.70%
NVDA211203C003475002021-12-01 3:59PM EST347.500.210.210.23-0.82-79.61%1,5581,32572.95%
NVDA211203C003500002021-12-01 3:59PM EST350.000.180.170.19-0.60-76.92%10,16516,67474.61%
NVDA211203C003550002021-12-01 3:58PM EST355.000.130.100.14-0.32-71.11%3,1474,44777.73%
NVDA211203C003600002021-12-01 3:59PM EST360.000.090.070.11-0.21-70.00%3,7035,70182.03%
NVDA211203C003650002021-12-01 3:55PM EST365.000.070.050.12-0.14-66.67%1,1581,65988.28%
NVDA211203C003700002021-12-01 3:59PM EST370.000.060.030.06-0.10-62.50%4173,49388.28%
NVDA211203C003750002021-12-01 3:53PM EST375.000.040.030.05-0.08-66.67%2256,05193.36%
NVDA211203C003800002021-12-01 3:32PM EST380.000.040.040.05-0.07-63.64%3611,580100.78%
NVDA211203C003850002021-12-01 3:53PM EST385.000.030.030.04-0.05-62.50%1401,529103.91%
NVDA211203C003900002021-12-01 3:48PM EST390.000.030.030.04-0.04-57.14%1862,445109.77%
NVDA211203C003950002021-12-01 3:47PM EST395.000.040.000.03-0.01-20.00%28842106.25%
NVDA211203C004000002021-12-01 3:53PM EST400.000.020.010.03-0.05-71.43%3354,155114.84%
NVDA211203C004050002021-12-01 3:48PM EST405.000.030.020.03-0.02-40.00%7627,695122.66%
NVDA211203C004100002021-12-01 2:56PM EST410.000.020.010.03-0.02-50.00%341,820125.00%
NVDA211203C004150002021-12-01 2:07PM EST415.000.010.000.02-0.03-75.00%6622121.88%
NVDA211203C004200002021-12-01 2:07PM EST420.000.010.010.05-0.02-66.67%90822140.63%
NVDA211203C004250002021-12-01 12:58PM EST425.000.020.000.02-0.01-33.33%6361131.25%
NVDA211203C004300002021-12-01 1:31PM EST430.000.010.000.02-0.01-50.00%691,348137.50%
NVDA211203C004350002021-12-01 11:23AM EST435.000.010.000.02-0.01-50.00%1474140.63%
NVDA211203C004400002021-12-01 1:31PM EST440.000.010.010.02-0.01-50.00%5501150.00%
NVDA211203C004450002021-12-01 3:08PM EST445.000.010.010.05-0.01-50.00%34247165.63%
NVDA211203C004500002021-12-01 2:47PM EST450.000.010.000.01-0.01-50.00%62664146.88%
NVDA211203C004550002021-12-01 11:40AM EST455.000.010.000.04-0.02-66.67%9129168.75%
NVDA211203C004600002021-12-01 11:12AM EST460.000.010.000.01-0.02-66.67%2349156.25%
NVDA211203C004650002021-12-01 1:04PM EST465.000.010.000.010.00-38207156.25%
NVDA211203C004700002021-11-30 2:27PM EST470.000.010.000.010.00-562,352162.50%
NVDA211203C004750002021-12-01 2:00PM EST475.000.010.000.010.00-10674165.63%
NVDA211203C004800002021-12-01 9:32AM EST480.000.010.000.010.00-11,804168.75%
PutsforDecember 3, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA211203P001350002021-11-18 11:47AM EST135.000.020.000.040.00--3378.13%
NVDA211203P001500002021-11-22 3:08PM EST150.000.020.000.040.00-23332.81%
NVDA211203P001550002021-11-17 3:27PM EST155.000.030.000.040.00--1318.75%
NVDA211203P001600002021-11-18 9:30AM EST160.000.030.000.040.00-126306.25%
NVDA211203P001650002021-11-22 2:08PM EST165.000.020.000.040.00-1326292.19%
NVDA211203P001700002021-11-22 2:49PM EST170.000.020.000.040.00-228336278.13%
NVDA211203P001750002021-11-30 1:08PM EST175.000.010.000.010.00-1109237.50%
NVDA211203P001800002021-11-22 2:18PM EST180.000.020.000.010.00-70635225.00%
NVDA211203P001850002021-11-24 3:58PM EST185.000.020.000.010.00-2301218.75%
NVDA211203P001900002021-11-23 1:59PM EST190.000.020.000.010.00-101293206.25%
NVDA211203P001950002021-11-30 3:37PM EST195.000.020.000.010.00-94209193.75%
NVDA211203P002000002021-12-01 1:42PM EST200.000.010.000.010.00-10407187.50%
NVDA211203P002050002021-12-01 11:42AM EST205.000.020.000.040.00-2394198.44%
NVDA211203P002100002021-12-01 11:34AM EST210.000.010.000.02-0.01-50.00%12751178.13%
NVDA211203P002150002021-12-01 11:42AM EST215.000.010.000.010.00-2211156.25%
NVDA211203P002200002021-12-01 11:34AM EST220.000.010.000.010.00-3619150.00%
NVDA211203P002250002021-12-01 10:01AM EST225.000.010.000.03-0.01-50.00%61,232154.69%
NVDA211203P002300002021-12-01 3:59PM EST230.000.030.020.060.00-32806159.38%
NVDA211203P002350002021-12-01 3:30PM EST235.000.030.000.060.00-13683145.31%
NVDA211203P002400002021-12-01 3:58PM EST240.000.030.020.050.00-87836137.50%
NVDA211203P002450002021-12-01 3:08PM EST245.000.020.040.06-0.01-33.33%27548133.20%
NVDA211203P002500002021-12-01 3:58PM EST250.000.050.040.09+0.01+25.00%6081,772127.34%
NVDA211203P002550002021-12-01 3:57PM EST255.000.080.060.13+0.03+60.00%172631123.05%
NVDA211203P002600002021-12-01 3:59PM EST260.000.110.090.13+0.03+37.50%1861,389115.23%
NVDA211203P002650002021-12-01 3:25PM EST265.000.120.130.18+0.03+33.33%149916110.16%
NVDA211203P002700002021-12-01 3:59PM EST270.000.230.200.25+0.10+76.92%4772,710105.66%
NVDA211203P002725002021-12-01 3:26PM EST272.500.210.230.29+0.04+23.53%181243102.73%
NVDA211203P002750002021-12-01 3:58PM EST275.000.300.290.34+0.14+87.50%3212,660100.59%
NVDA211203P002775002021-12-01 3:59PM EST277.500.350.350.41+0.16+84.21%10069498.34%
NVDA211203P002800002021-12-01 3:59PM EST280.000.430.420.48+0.23+115.00%5972,78795.65%
NVDA211203P002825002021-12-01 3:55PM EST282.500.430.510.58+0.20+86.96%7336793.46%
NVDA211203P002850002021-12-01 3:59PM EST285.000.630.630.70+0.35+125.00%6072,38991.36%
NVDA211203P002875002021-12-01 3:58PM EST287.500.750.770.84+0.40+114.29%31886989.11%
NVDA211203P002900002021-12-01 3:59PM EST290.001.000.931.00+0.65+185.71%1,5432,48786.67%
NVDA211203P002925002021-12-01 3:59PM EST292.501.151.141.24+0.67+139.58%1,0981,05084.86%
NVDA211203P002950002021-12-01 3:59PM EST295.001.421.411.50+0.89+167.92%1,8943,61382.91%
NVDA211203P002975002021-12-01 3:59PM EST297.501.711.681.84+1.06+163.08%8891,30280.69%
NVDA211203P003000002021-12-01 3:59PM EST300.002.222.102.24+1.42+177.50%9,2617,17079.13%
NVDA211203P003025002021-12-01 3:59PM EST302.502.692.522.74+1.76+189.25%1,6561,60777.10%
NVDA211203P003050002021-12-01 3:59PM EST305.003.203.203.35+2.04+175.86%5,8233,08976.29%
NVDA211203P003075002021-12-01 3:59PM EST307.504.003.804.10+2.60+185.71%2,2561,41174.46%
NVDA211203P003100002021-12-01 4:00PM EST310.004.804.804.85+3.02+169.66%10,3654,74373.54%
NVDA211203P003125002021-12-01 3:59PM EST312.505.605.606.05+3.42+156.88%2,5171,62672.51%
NVDA211203P003150002021-12-01 3:59PM EST315.007.006.757.00+4.30+159.26%6,6563,75270.43%
NVDA211203P003175002021-12-01 3:59PM EST317.508.407.958.50+5.10+154.55%3,8011,89170.00%
NVDA211203P003200002021-12-01 3:59PM EST320.009.809.4010.10+5.80+145.00%13,4703,19969.85%
NVDA211203P003225002021-12-01 3:59PM EST322.5011.1911.1011.55+6.54+140.65%4,4321,49768.58%
NVDA211203P003250002021-12-01 3:59PM EST325.0012.9512.8513.40+6.95+115.83%10,8202,86668.34%
NVDA211203P003275002021-12-01 3:59PM EST327.5015.0014.0515.70+8.05+115.83%5,1041,01565.50%
NVDA211203P003300002021-12-01 3:58PM EST330.0016.7816.4018.20+8.43+100.96%8,1933,75371.41%
NVDA211203P003325002021-12-01 3:55PM EST332.5016.9518.2520.05+7.15+72.96%1,28572966.36%
NVDA211203P003350002021-12-01 3:57PM EST335.0020.3020.9522.75+8.55+72.77%64275176.44%
NVDA211203P003375002021-12-01 3:08PM EST337.5017.8622.5525.50+3.01+20.27%37732475.39%
NVDA211203P003400002021-12-01 3:52PM EST340.0022.9324.8527.60+4.54+24.69%3031,52772.95%
NVDA211203P003425002021-12-01 11:46AM EST342.5012.9027.1530.25-5.95-31.56%5523777.25%
NVDA211203P003450002021-12-01 3:33PM EST345.0028.9329.6532.55+6.11+26.77%581,33178.71%
NVDA211203P003475002021-12-01 3:27PM EST347.5030.8032.0035.00+7.50+32.19%129779.39%
NVDA211203P003500002021-12-01 3:56PM EST350.0034.5034.5537.55+10.50+43.75%1071,36486.13%
NVDA211203P003550002021-12-01 12:59PM EST355.0031.0039.5042.45-1.10-3.43%38291.41%
NVDA211203P003600002021-12-01 1:52PM EST360.0037.8042.7548.60+1.62+4.48%118370.31%
NVDA211203P003650002021-11-30 11:35AM EST365.0044.1849.2052.800.00-1542109.47%
NVDA211203P003700002021-12-01 2:25PM EST370.0048.4654.2557.65-2.21-4.36%743114.45%
NVDA211203P003750002021-11-29 2:54PM EST375.0045.1559.1062.750.00-466120.51%
NVDA211203P003800002021-12-01 10:05AM EST380.0049.1864.5067.90-7.14-12.68%1210143.85%
NVDA211203P003850002021-12-01 10:46AM EST385.0068.1569.4072.65-1.30-1.87%1631141.99%
NVDA211203P003900002021-11-29 12:31PM EST390.0060.5574.2077.750.00-64146.00%
NVDA211203P003950002021-11-23 11:02AM EST395.0085.7079.1582.250.00--2119.92%
NVDA211203P004000002021-12-01 1:28PM EST400.0075.8084.3087.65-9.02-10.63%214160.06%
NVDA211203P004050002021-12-01 2:02PM EST405.0083.0089.2092.70+20.50+32.80%13164.84%
NVDA211203P004100002021-11-18 1:50PM EST410.0095.7094.2097.600.00-54166.99%
NVDA211203P004150002021-11-15 3:17PM EST415.00115.7599.30102.500.00-45173.44%
NVDA211203P004200002021-11-22 10:04AM EST420.0079.85104.30107.450.00-23176.95%
NVDA211203P004300002021-11-19 1:16PM EST430.00102.55114.30117.500.00-11191.80%
NVDA211203P004350002021-11-26 12:51PM EST435.00118.80119.20122.400.00-23185.16%
NVDA211203P004400002021-12-01 1:13PM EST440.00118.70124.50127.40+5.85+5.18%22208.79%
NVDA211203P004500002021-11-22 11:52AM EST450.00121.61134.30137.900.00-73233.59%
NVDA211203P004550002021-11-22 11:32AM EST455.00123.10139.30142.450.00-15217.58%
NVDA211203P004600002021-11-22 11:59AM EST460.00134.06144.15147.900.00-41239.06%
NVDA211203P004650002021-11-18 12:42PM EST465.00146.60149.25152.700.00--4239.84%
NVDA211203P004700002021-12-01 3:21PM EST470.00153.80154.50157.75+16.34+11.89%1048258.79%
NVDA211203P004750002021-11-19 12:28PM EST475.00145.35159.25162.750.00-33253.13%
NVDA211203P004800002021-11-19 11:35AM EST480.00153.85164.25167.750.00-22258.59%
Advertisement
Advertisement