Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
227.26+0.34 (+0.15%)
At close: 4:00PM EDT
227.20 -0.06 (-0.03%)
After hours: 07:59PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforNovember 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA211119C004000002021-06-21 12:04PM EDT400.00364.05373.20375.850.00-1140.00%
NVDA211119C004200002021-06-14 12:13AM EDT420.00281.76353.25355.800.00--100.00%
NVDA211119C004700002021-06-21 3:52PM EDT470.00269.05305.25309.100.00-110.00%
NVDA211119C005000002021-06-22 1:52PM EDT500.00260.00276.65279.650.00-230.00%
NVDA211119C005100002021-06-18 2:38PM EDT510.00256.98266.90270.050.00-110.00%
NVDA211119C005200002021-06-23 10:59AM EDT520.00249.00258.30261.350.00-130.00%
NVDA211119C005300002021-06-02 11:44AM EDT530.00162.40248.90251.850.00-110.00%
NVDA211119C005400002021-06-22 11:28AM EDT540.00222.10240.40242.650.00-730.00%
NVDA211119C005500002021-05-28 1:52PM EDT550.00125.93230.70234.300.00-110.00%
NVDA211119C005600002021-06-18 9:50AM EDT560.00214.81220.15223.550.00-5621,782.03%
NVDA211119C005700002021-06-07 2:11PM EDT570.00155.17213.15216.500.00--11,548.83%
NVDA211119C005800002021-06-23 10:19AM EDT580.00199.68203.95207.600.00-1131,380.18%
NVDA211119C005900002021-06-17 10:31AM EDT590.00198.54196.30199.00+42.11+26.92%1101,274.57%
NVDA211119C006000002021-06-23 10:19AM EDT600.00183.17186.00189.350.00-2391,173.22%
NVDA211119C006100002021-06-17 3:28PM EDT610.00174.76179.65183.150.00-121,120.63%
NVDA211119C006200002021-06-23 12:28PM EDT620.00167.00172.60174.800.00-191,062.89%
NVDA211119C006300002021-06-22 1:22PM EDT630.00159.96164.20167.250.00-2641,009.47%
NVDA211119C006400002021-06-24 11:03AM EDT640.00157.17155.70158.65+7.17+4.78%26957.58%
NVDA211119C006500002021-06-22 10:17AM EDT650.00134.18148.95151.400.00-138918.95%
NVDA211119C006600002021-06-23 2:26PM EDT660.00134.61141.55144.450.00-210881.84%
NVDA211119C006700002021-06-24 11:39AM EDT670.00135.95136.20138.55+4.98+3.80%179854.83%
NVDA211119C006800002021-06-23 10:55AM EDT680.00122.24128.45130.500.00-328817.70%
NVDA211119C006900002021-06-24 9:46AM EDT690.00119.50122.00123.75+2.74+2.35%182788.56%
NVDA211119C007000002021-06-24 9:38AM EDT700.00115.35115.60117.50+12.91+12.60%1197761.76%
NVDA211119C007400002021-06-21 2:53PM EDT740.0093.2792.6094.60+6.20+7.12%279671.69%
NVDA211119C007600002021-06-23 11:53AM EDT760.0082.0082.0083.40+2.90+3.67%1418631.39%
NVDA211119C007800002021-06-24 10:31AM EDT780.0072.5071.4073.35+2.00+2.84%4153594.07%
NVDA211119C008000002021-06-24 11:49AM EDT800.0065.0063.5565.55+3.80+6.21%8164566.97%
NVDA211119C008200002021-06-24 10:26AM EDT820.0055.9056.2558.00+1.91+3.54%140541.22%
NVDA211119C008400002021-06-24 11:59AM EDT840.0050.3050.0051.55+3.43+7.32%1103519.39%
NVDA211119C008600002021-06-24 11:00AM EDT860.0043.5043.7544.75+5.30+13.87%118496.17%
NVDA211119C009000002021-06-24 10:02AM EDT900.0034.3533.5034.55+2.35+7.34%2137459.28%
NVDA211119C009200002021-06-18 1:36PM EDT920.0029.8529.4530.800.00-13445.00%
NVDA211119C009400002021-06-17 3:27PM EDT940.0021.5525.3526.750.00--18428.93%
NVDA211119C009600002021-06-23 11:19AM EDT960.0021.5022.4523.350.00-2049416.44%
NVDA211119C010000002021-06-24 9:44AM EDT1,000.0017.7517.3018.30+1.00+5.97%160395.20%
NVDA211119C010200002021-06-24 10:40AM EDT1,020.0015.6015.6516.05+4.00+34.48%118386.79%
NVDA211119C010600002021-06-23 11:38AM EDT1,060.0011.6012.1012.650.00-18370.37%
NVDA211119C010800002021-06-22 10:42AM EDT1,080.009.6710.6011.250.00-111362.95%
PutsforNovember 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA211119P003600002021-06-17 11:41AM EDT360.000.900.781.020.00--30.00%
NVDA211119P003800002021-06-17 12:37PM EDT380.001.371.061.270.00--50.00%
NVDA211119P004000002021-06-18 10:55AM EDT400.001.601.311.550.00-10730.00%
NVDA211119P004200002021-06-24 10:08AM EDT420.001.871.701.97-0.13-6.50%2250.00%
NVDA211119P004400002021-06-21 1:04PM EDT440.003.602.172.490.00-5370.00%
NVDA211119P004500002021-06-23 3:05PM EDT450.002.932.472.790.00-140.00%
NVDA211119P004800002021-06-23 3:05PM EDT480.004.213.604.050.00-3180.00%
NVDA211119P005000002021-06-21 1:40PM EDT500.005.554.605.050.00-11510.00%
NVDA211119P005100002021-06-23 3:02PM EDT510.006.005.255.600.00-10500.00%
NVDA211119P005200002021-06-21 12:23PM EDT520.009.805.956.300.00-8510.00%
NVDA211119P005300002021-06-21 1:40PM EDT530.007.306.757.10-1.60-17.98%1220.00%
NVDA211119P005500002021-06-24 11:16AM EDT550.008.758.609.10-1.00-10.26%6610.00%
NVDA211119P005600002021-06-23 1:26PM EDT560.0010.019.7010.15-0.89-8.17%13720.00%
NVDA211119P005700002021-06-23 2:04PM EDT570.0012.2010.9011.250.00-1530.00%
NVDA211119P005800002021-06-24 10:54AM EDT580.0012.6012.2512.70-5.40-30.00%4350.00%
NVDA211119P006000002021-06-24 11:26AM EDT600.0015.3515.3515.80-1.78-10.39%15660.00%
NVDA211119P006100002021-06-22 2:38PM EDT610.0021.9317.1017.750.00-3190.00%
NVDA211119P006400002021-06-24 10:56AM EDT640.0024.1923.5024.35-1.86-7.14%2500.00%
NVDA211119P006500002021-06-21 3:25PM EDT650.0026.6625.9526.75-8.04-23.17%1520.00%
NVDA211119P006600002021-06-18 1:11PM EDT660.0032.5428.6029.850.00-16200.00%
NVDA211119P006700002021-06-24 12:20PM EDT670.0031.2831.3032.05-5.17-14.18%14250.00%
NVDA211119P006800002021-06-23 3:03PM EDT680.0035.3634.6035.65-2.85-7.46%1260.00%
NVDA211119P007000002021-06-23 3:03PM EDT700.0045.5941.3542.800.00-8580.00%
NVDA211119P007400002021-06-22 12:36PM EDT740.0059.2558.1559.85-7.16-10.78%1240.00%
NVDA211119P007600002021-06-23 2:57PM EDT760.0072.9067.8069.250.00-15560.00%
NVDA211119P007800002021-06-23 3:57PM EDT780.0084.9078.5579.650.00-240.00%
NVDA211119P008000002021-06-24 11:11AM EDT800.0090.3089.5091.40-6.53-6.74%1070.00%
NVDA211119P008400002021-06-17 11:58AM EDT840.00131.30115.35117.050.00--10.00%
NVDA211119P009000002021-06-23 12:07PM EDT900.00166.35158.55160.550.00-440.00%
Advertisement
Advertisement