NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA171020C000900002017-09-26 10:32AM EDT90.0085.80107.15108.100.00-35319.53%
NVDA171020C000950002017-07-21 11:58PM EDT95.0073.85102.00102.800.00-11334.38%
NVDA171020C001000002017-10-02 12:29PM EDT100.0077.5597.2098.200.00-412296.09%
NVDA171020C001050002017-10-10 11:30AM EDT105.0083.4392.2593.250.00-64285.16%
NVDA171020C001100002017-10-17 9:30AM EDT110.0087.1087.2088.00+2.36+2.78%361237.50%
NVDA171020C001150002017-10-16 2:28PM EDT115.0082.4782.2583.050.00-185231.64%
NVDA171020C001200002017-10-16 9:32AM EDT120.0074.7477.2078.150.00-1246219.53%
NVDA171020C001250002017-10-17 9:52AM EDT125.0073.0472.2072.85+2.99+4.27%10236167.19%
NVDA171020C001300002017-10-17 10:03AM EDT130.0067.7767.1568.10+0.32+0.47%100184180.08%
NVDA171020C001350002017-10-16 1:28PM EDT135.0062.4962.1563.000.00-172155.86%
NVDA171020C001400002017-10-17 10:10AM EDT140.0058.6557.2057.95+2.61+4.66%1224142.58%
NVDA171020C001450002017-10-17 9:50AM EDT145.0053.3552.2053.05+1.10+2.11%100312137.50%
NVDA171020C001500002017-10-17 9:52AM EDT150.0047.8947.4548.15+0.16+0.34%11,182141.41%
NVDA171020C001550002017-10-17 10:49AM EDT155.0042.9542.5043.05+0.42+0.99%71,550125.20%
NVDA171020C001575002017-10-10 9:40AM EDT157.5034.4239.5540.750.00-26107.42%
NVDA171020C001600002017-10-17 10:20AM EDT160.0038.2037.4038.10+0.80+2.14%33,653109.38%
NVDA171020C001625002017-10-13 11:39AM EDT162.5031.1434.6035.650.00-24592.19%
NVDA171020C001650002017-10-17 10:40AM EDT165.0032.6532.5533.05-0.10-0.31%2903,40499.02%
NVDA171020C001675002017-10-16 9:30AM EDT167.5028.7429.7030.500.00-22532977.34%
NVDA171020C001700002017-10-17 10:59AM EDT170.0027.8927.5527.85-0.31-1.10%565,88679.30%
NVDA171020C001725002017-10-17 10:30AM EDT172.5024.8724.8525.15+0.02+0.08%692169.43%
NVDA171020C001750002017-10-17 11:52AM EDT175.0022.4022.3022.50-0.60-2.61%1653,91044.53%
NVDA171020C001775002017-10-17 11:08AM EDT177.5020.4019.6520.25+0.05+0.25%1577962.50%
NVDA171020C001800002017-10-17 10:42AM EDT180.0017.6017.8018.00-0.45-2.49%1297,09661.72%
NVDA171020C001825002017-10-17 11:23AM EDT182.5015.4014.7515.15-0.21-1.35%391,09844.53%
NVDA171020C001850002017-10-17 11:40AM EDT185.0012.8412.4012.60-0.35-2.65%704,18235.55%
NVDA171020C001875002017-10-17 11:51AM EDT187.5010.009.9510.20-0.79-7.32%1,4713,08333.74%
NVDA171020C001900002017-10-17 11:51AM EDT190.007.637.657.90-0.70-8.40%1,2296,49932.32%
NVDA171020C001925002017-10-17 11:50AM EDT192.505.635.405.65-0.62-9.92%2,0573,78529.05%
NVDA171020C001950002017-10-17 11:10AM EDT195.003.904.004.10-0.45-10.34%2,3425,24632.64%
NVDA171020C001975002017-10-17 11:51AM EDT197.502.182.162.19-0.66-23.24%2,7224,51926.64%
NVDA171020C002000002017-10-17 11:16AM EDT200.001.441.411.48-0.29-16.76%6,14211,53830.62%
NVDA171020C002025002017-10-17 11:54AM EDT202.500.660.640.65-0.41-38.32%2,2213,17528.20%
NVDA171020C002050002017-10-17 11:52AM EDT205.000.320.330.35-0.32-50.00%1,5352,96729.69%
NVDA171020C002075002017-10-17 11:49AM EDT207.500.190.160.19-0.18-48.65%1,54474331.30%
NVDA171020C002100002017-10-17 11:40AM EDT210.000.100.100.11-0.14-58.33%4275,05933.20%
NVDA171020C002125002017-10-17 10:50AM EDT212.500.070.040.06-0.05-41.67%23331634.67%
NVDA171020C002150002017-10-17 11:33AM EDT215.000.030.020.04-0.06-66.67%3596,01537.11%
NVDA171020C002175002017-10-17 10:30AM EDT217.500.050.010.030.00-1323839.84%
NVDA171020C002200002017-10-17 10:24AM EDT220.000.040.000.04-0.01-20.00%532,59845.51%
NVDA171020C002250002017-10-13 3:37PM EDT225.000.030.000.04-0.06-66.67%12519953.52%
NVDA171020C002300002017-10-16 1:17PM EDT230.000.020.000.04-0.01-33.33%531,50656.25%
NVDA171020C002350002017-10-16 1:25PM EDT235.000.020.000.04-0.06-75.00%3428463.28%
NVDA171020C002400002017-10-17 11:00AM EDT240.000.010.000.01-0.03-75.00%11,45062.50%
NVDA171020C002500002017-10-10 9:30AM EDT250.000.010.000.050.00-18077285.16%
NVDA171020C002600002017-10-04 10:51AM EDT260.000.020.000.030.00-671,04892.19%
NVDA171020C002700002017-10-04 9:35AM EDT270.000.010.000.030.00-10322103.91%
NVDA171020C002800002017-10-02 11:17AM EDT280.000.010.000.010.00-801,325103.13%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA171020P000850002017-09-11 3:40PM EDT85.000.010.000.020.00-541592262.50%
NVDA171020P000900002017-09-21 12:55PM EDT90.000.010.000.020.00-4583243.75%
NVDA171020P000950002017-09-21 12:55PM EDT95.000.010.000.020.00-25436228.13%
NVDA171020P001000002017-10-05 1:52PM EDT100.000.020.000.020.00-20403212.50%
NVDA171020P001050002017-10-13 3:54PM EDT105.000.010.000.02-0.01-50.00%5484198.44%
NVDA171020P001100002017-10-09 3:53PM EDT110.000.010.000.010.00-5315175.00%
NVDA171020P001150002017-10-03 10:37AM EDT115.000.010.000.030.00-2507178.13%
NVDA171020P001200002017-10-09 10:52AM EDT120.000.010.000.020.00-11,749159.38%
NVDA171020P001250002017-10-12 12:23PM EDT125.000.010.000.020.00-11,715146.88%
NVDA171020P001300002017-10-16 10:34AM EDT130.000.010.000.01-0.02-66.67%52,616128.13%
NVDA171020P001350002017-10-13 3:42PM EDT135.000.010.010.02-0.02-66.67%92,786128.13%
NVDA171020P001400002017-10-16 3:48PM EDT140.000.010.000.010.00-1173,417106.25%
NVDA171020P001450002017-10-17 11:05AM EDT145.000.010.010.020.00-624,087106.25%
NVDA171020P001500002017-10-17 10:11AM EDT150.000.010.010.02-0.01-50.00%277,04395.31%
NVDA171020P001525002017-10-16 3:48PM EDT152.500.020.010.02-0.02-50.00%8033989.84%
NVDA171020P001550002017-10-17 11:42AM EDT155.000.010.000.020.00-25,42981.25%
NVDA171020P001575002017-10-17 9:36AM EDT157.500.030.000.04+0.01+50.00%101,46382.03%
NVDA171020P001600002017-10-17 11:37AM EDT160.000.010.000.02-0.01-50.00%165,15071.88%
NVDA171020P001625002017-10-17 9:55AM EDT162.500.020.010.03-0.02-50.00%864171.88%
NVDA171020P001650002017-10-17 11:42AM EDT165.000.010.010.02-0.02-66.67%406,68764.84%
NVDA171020P001675002017-10-17 11:04AM EDT167.500.020.020.04-0.01-33.33%202,71064.45%
NVDA171020P001700002017-10-17 11:23AM EDT170.000.030.020.030.00-1116,07558.20%
NVDA171020P001725002017-10-17 11:38AM EDT172.500.030.020.03-0.02-40.00%301,63953.13%
NVDA171020P001750002017-10-17 11:41AM EDT175.000.040.030.04+0.01+33.33%3835,53750.00%
NVDA171020P001775002017-10-17 11:25AM EDT177.500.050.040.05-0.03-37.50%1262,41947.07%
NVDA171020P001800002017-10-17 11:37AM EDT180.000.080.050.06-0.01-11.11%1236,39442.77%
NVDA171020P001825002017-10-17 11:55AM EDT182.500.070.060.08-0.06-46.15%992,52339.06%
NVDA171020P001850002017-10-17 11:54AM EDT185.000.110.100.11-0.07-38.89%5434,75035.35%
NVDA171020P001875002017-10-17 11:51AM EDT187.500.180.170.18-0.08-30.77%1,1842,97232.42%
NVDA171020P001900002017-10-17 11:51AM EDT190.000.320.320.33-0.11-25.58%2,3865,92630.27%
NVDA171020P001925002017-10-17 11:51AM EDT192.500.650.580.63-0.12-15.58%2,0273,67528.47%
NVDA171020P001950002017-10-17 11:51AM EDT195.001.271.281.31-0.08-5.93%2,0394,97228.64%
NVDA171020P001975002017-10-17 11:51AM EDT197.502.332.252.33-0.03-1.27%1,6231,69328.17%
NVDA171020P002000002017-10-17 11:53AM EDT200.003.863.553.80+0.12+3.21%4391,93228.08%
NVDA171020P002025002017-10-17 11:11AM EDT202.505.555.655.80+0.01+0.18%30217230.47%
NVDA171020P002050002017-10-17 10:06AM EDT205.007.307.708.15-0.70-8.75%4530935.89%
NVDA171020P002075002017-10-13 11:53PM EDT207.5013.159.9510.450.00-2238.57%
NVDA171020P002100002017-10-13 12:46PM EDT210.0015.7012.3012.750.00-24238.82%
NVDA171020P002125002017-10-16 5:27PM EDT212.5018.4514.9515.200.00-101042.38%
NVDA171020P002150002017-10-16 11:35AM EDT215.0019.5517.2017.850.00-1453.91%
NVDA171020P002200002017-10-13 9:38AM EDT220.0028.1021.8022.850.00-33364.84%
NVDA171020P002250002017-10-06 11:47PM EDT225.0046.8527.0027.750.00-11070.22%
NVDA171020P002300002017-10-03 9:59AM EDT230.0051.8531.6032.850.00-142985.06%
NVDA171020P002350002017-10-16 10:20AM EDT235.0040.5536.5537.850.00-41494.43%
NVDA171020P002400002017-09-18 12:48PM EDT240.0050.9141.7043.000.00-400110.94%
NVDA171020P002500002017-10-03 1:21PM EDT250.0070.6151.6552.950.00-122126.27%
NVDA171020P002600002017-09-08 11:56PM EDT260.0093.7062.0562.900.00-10139.84%
NVDA171020P002800002017-10-13 3:51PM EDT280.0085.0182.1082.900.00-1211169.53%