NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA180420C001200002018-03-22 10:17AM EDT120.00127.62111.75113.300.00-111936.72%
NVDA180420C001300002018-03-27 3:17PM EDT130.0097.05101.75103.300.00-328840.04%
NVDA180420C001400002018-04-02 10:33AM EDT140.0083.7074.1575.800.00-1120.00%
NVDA180420C001500002018-04-19 2:19PM EDT150.0078.010.000.000.00-173750.00%
NVDA180420C001550002018-04-13 2:09PM EDT155.0078.7075.7577.60+10.22+14.92%1028578.52%
NVDA180420C001600002018-04-19 10:30AM EDT160.0069.950.000.000.00-42000.00%
NVDA180420C001650002018-04-18 12:04PM EDT165.0072.820.000.000.00-11060.00%
NVDA180420C001700002018-04-16 3:45PM EDT170.0061.870.000.000.00-31650.00%
NVDA180420C001750002018-04-09 3:11PM EDT175.0044.1255.7557.600.00-131434.67%
NVDA180420C001800002018-04-19 3:25PM EDT180.0048.050.000.000.00-5950.00%
NVDA180420C001850002018-04-19 12:19PM EDT185.0043.960.000.000.00-441290.00%
NVDA180420C001900002018-04-19 9:30AM EDT190.0042.000.000.000.00-23550.00%
NVDA180420C001950002018-04-19 2:27PM EDT195.0032.350.000.000.00-221110.00%
NVDA180420C001975002018-04-20 6:41AM EDT197.5032.900.000.000.00-110.00%
NVDA180420C002000002018-04-19 12:36PM EDT200.0029.000.000.000.00-301,1500.00%
NVDA180420C002025002018-04-20 6:41AM EDT202.5026.900.000.000.00-1170.00%
NVDA180420C002050002018-04-19 3:34PM EDT205.0023.250.000.000.00-305890.00%
NVDA180420C002075002018-04-20 6:41AM EDT207.5021.550.000.000.00-24140.00%
NVDA180420C002100002018-04-19 3:05PM EDT210.0018.350.000.000.00-386910.00%
NVDA180420C002125002018-04-19 12:01PM EDT212.5016.100.000.000.00-1130.00%
NVDA180420C002150002018-04-19 3:34PM EDT215.0013.350.000.000.00-1181,1340.00%
NVDA180420C002175002018-04-19 3:34PM EDT217.5010.950.000.000.00-103340.00%
NVDA180420C002200002018-04-19 3:54PM EDT220.009.350.000.000.00-2213,5280.00%
NVDA180420C002225002018-04-19 3:59PM EDT222.507.000.000.000.00-5289600.00%
NVDA180420C002250002018-04-19 3:58PM EDT225.004.750.000.000.00-1,8593,9720.00%
NVDA180420C002275002018-04-19 3:59PM EDT227.502.910.000.000.00-2,5011,5720.00%
NVDA180420C002300002018-04-19 3:59PM EDT230.001.560.000.000.00-10,8788,1563.13%
NVDA180420C002325002018-04-19 3:59PM EDT232.500.670.000.000.00-7,1893,0866.25%
NVDA180420C002350002018-04-19 3:59PM EDT235.000.280.000.000.00-6,6488,18812.50%
NVDA180420C002375002018-04-19 3:59PM EDT237.500.130.000.000.00-3,5782,92912.50%
NVDA180420C002400002018-04-19 3:59PM EDT240.000.090.000.000.00-4,58810,81825.00%
NVDA180420C002425002018-04-19 3:58PM EDT242.500.050.000.000.00-2,0153,99925.00%
NVDA180420C002450002018-04-19 3:58PM EDT245.000.030.000.000.00-1,81214,25025.00%
NVDA180420C002475002018-04-19 3:54PM EDT247.500.030.000.000.00-6241,85025.00%
NVDA180420C002500002018-04-19 3:39PM EDT250.000.020.000.000.00-63922,87750.00%
NVDA180420C002525002018-04-19 1:52PM EDT252.500.010.000.000.00-261,79350.00%
NVDA180420C002550002018-04-19 2:17PM EDT255.000.010.000.000.00-967,13750.00%
NVDA180420C002575002018-04-19 3:19PM EDT257.500.010.000.000.00-2061,33350.00%
NVDA180420C002600002018-04-19 3:36PM EDT260.000.010.000.000.00-226,59450.00%
NVDA180420C002625002018-04-17 3:58PM EDT262.500.050.000.000.00-1686850.00%
NVDA180420C002650002018-04-19 10:25AM EDT265.000.010.000.000.00-133,00250.00%
NVDA180420C002675002018-04-19 10:31AM EDT267.500.010.000.000.00-630150.00%
NVDA180420C002700002018-04-19 1:33PM EDT270.000.010.000.000.00-102,64950.00%
NVDA180420C002725002018-04-16 3:16PM EDT272.500.020.000.000.00-1235350.00%
NVDA180420C002750002018-04-18 10:45AM EDT275.000.030.000.000.00-16,13150.00%
NVDA180420C002775002018-04-18 10:31AM EDT277.500.010.000.000.00-121150.00%
NVDA180420C002800002018-04-19 3:57PM EDT280.000.030.000.000.00-122,17850.00%
NVDA180420C002850002018-04-18 1:57PM EDT285.000.020.000.000.00-41,05750.00%
NVDA180420C002900002018-04-18 9:56AM EDT290.000.020.000.000.00-1084450.00%
NVDA180420C002950002018-04-18 10:29AM EDT295.000.010.000.000.00-546150.00%
NVDA180420C003000002018-04-12 11:43AM EDT300.000.010.000.030.00-131,407179.69%
NVDA180420C003050002018-04-18 10:29AM EDT305.000.020.000.000.00-539050.00%
NVDA180420C003100002018-04-03 9:30AM EDT310.000.080.000.060.00-11396212.50%
NVDA180420C003150002018-04-10 1:18PM EDT315.000.010.000.050.00-10374218.75%
NVDA180420C003200002018-04-13 9:30AM EDT320.000.490.000.01+0.48+4,800.00%1557196.88%
NVDA180420C003250002018-04-03 9:30AM EDT325.000.040.010.060.00-10313245.31%
NVDA180420C003300002018-03-28 9:32AM EDT330.000.030.000.08+0.01+50.00%1297259.38%
NVDA180420C003350002018-03-26 10:00AM EDT335.000.020.000.040.00-3180250.00%
NVDA180420C003400002018-03-29 3:56PM EDT340.000.020.000.02-0.02-50.00%35263243.75%
NVDA180420C003450002018-04-18 11:18AM EDT345.000.010.000.000.00-311250.00%
NVDA180420C003500002018-04-10 10:08AM EDT350.000.010.000.010.00-21,130250.00%
NVDA180420C003600002018-04-03 9:30AM EDT360.000.010.000.010.00-20475262.50%
NVDA180420C003700002018-03-12 10:15AM EDT370.000.010.000.010.00-39340275.00%
NVDA180420C003800002018-03-13 10:23AM EDT380.000.010.000.010.00-1231287.50%
NVDA180420C003900002018-02-28 11:54AM EDT390.000.010.000.010.00-26212300.00%
PutsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA180420P001200002018-04-03 9:31AM EDT120.000.020.000.030.00-502,425415.63%
NVDA180420P001300002018-04-05 2:57PM EDT130.000.010.000.020.00-251,836356.25%
NVDA180420P001400002018-04-19 11:11AM EDT140.000.030.000.000.00-11,96450.00%
NVDA180420P001500002018-04-19 2:27PM EDT150.000.010.000.000.00-1754100.00%
NVDA180420P001550002018-04-12 2:26PM EDT155.000.030.000.050.00-7541271.88%
NVDA180420P001600002018-04-19 2:17PM EDT160.000.020.000.000.00-501,06350.00%
NVDA180420P001650002018-04-17 9:49AM EDT165.000.010.000.000.00-131350.00%
NVDA180420P001700002018-04-17 3:40PM EDT170.000.010.000.000.00-14054950.00%
NVDA180420P001750002018-04-19 12:18PM EDT175.000.020.000.000.00-246950.00%
NVDA180420P001800002018-04-17 1:15PM EDT180.000.010.000.000.00-552,50550.00%
NVDA180420P001850002018-04-18 3:58PM EDT185.000.010.000.000.00-141,75850.00%
NVDA180420P001900002018-04-19 2:30PM EDT190.000.020.000.000.00-2543,88550.00%
NVDA180420P001950002018-04-19 3:11PM EDT195.000.020.000.000.00-873,85450.00%
NVDA180420P001975002018-04-19 3:57PM EDT197.500.020.000.000.00-2011,24450.00%
NVDA180420P002000002018-04-19 3:53PM EDT200.000.040.000.000.00-995,01450.00%
NVDA180420P002025002018-04-17 12:19PM EDT202.500.070.000.000.00-408750.00%
NVDA180420P002050002018-04-19 3:46PM EDT205.000.050.000.000.00-2842,73550.00%
NVDA180420P002075002018-04-19 3:59PM EDT207.500.070.000.000.00-10143850.00%
NVDA180420P002100002018-04-19 3:59PM EDT210.000.080.000.000.00-3203,99550.00%
NVDA180420P002125002018-04-19 3:43PM EDT212.500.130.000.000.00-34662025.00%
NVDA180420P002150002018-04-19 3:43PM EDT215.000.130.000.000.00-1,0684,60825.00%
NVDA180420P002175002018-04-19 3:59PM EDT217.500.160.000.000.00-5571,37625.00%
NVDA180420P002200002018-04-19 3:58PM EDT220.000.230.000.000.00-3,3757,84225.00%
NVDA180420P002225002018-04-19 3:56PM EDT222.500.410.000.000.00-2,0993,02612.50%
NVDA180420P002250002018-04-19 3:59PM EDT225.000.810.000.000.00-4,9266,7586.25%
NVDA180420P002275002018-04-19 3:59PM EDT227.501.430.000.000.00-3,7232,7953.13%
NVDA180420P002300002018-04-19 3:59PM EDT230.002.490.000.000.00-7,6197,7890.00%
NVDA180420P002325002018-04-19 3:54PM EDT232.504.050.000.000.00-2,3093,3670.00%
NVDA180420P002350002018-04-19 3:58PM EDT235.006.320.000.000.00-1,9204,4420.00%
NVDA180420P002375002018-04-19 3:57PM EDT237.508.680.000.000.00-6131,0540.00%
NVDA180420P002400002018-04-19 3:56PM EDT240.0011.050.000.000.00-9767,5710.00%
NVDA180420P002425002018-04-19 3:37PM EDT242.5013.200.000.000.00-1077460.00%
NVDA180420P002450002018-04-19 3:59PM EDT245.0016.010.000.000.00-2349,5890.00%
NVDA180420P002475002018-04-19 3:36PM EDT247.5018.500.000.000.00-573200.00%
NVDA180420P002500002018-04-19 3:41PM EDT250.0020.730.000.000.00-25714,3570.00%
NVDA180420P002525002018-04-19 11:16AM EDT252.5024.600.000.000.00-265850.00%
NVDA180420P002550002018-04-19 3:47PM EDT255.0026.210.000.000.00-653980.00%
NVDA180420P002575002018-04-19 2:23PM EDT257.5030.550.000.000.00-221380.00%
NVDA180420P002600002018-04-16 2:49PM EDT260.0028.010.000.000.00-18750.00%
NVDA180420P002625002018-04-03 11:26AM EDT262.5035.5446.9548.500.00-4180545.48%
NVDA180420P002650002018-04-17 12:02PM EDT265.0029.500.000.000.00-21,0590.00%
NVDA180420P002675002018-04-05 10:24AM EDT267.5043.3552.9053.600.00-369586.08%
NVDA180420P002700002018-04-11 10:44AM EDT270.0041.9037.8039.700.00-13610.00%
NVDA180420P002725002018-04-10 12:00PM EDT272.5047.0440.3042.200.00-1400.00%
NVDA180420P002750002018-03-27 3:30PM EDT275.0053.1047.9549.000.00-11153305.37%
NVDA180420P002775002018-04-02 3:05PM EDT277.5057.6061.8563.600.00-3956628.47%
NVDA180420P002800002018-04-02 3:23PM EDT280.0059.9564.3566.100.00-916641.31%
NVDA180420P002850002018-03-14 12:16PM EDT285.0038.9551.4054.250.00-19680.00%
NVDA180420P002900002018-04-02 9:30AM EDT290.0061.1174.4575.900.00-441689.16%
NVDA180420P002950002018-04-02 2:39PM EDT295.0076.6768.1581.100.00-217574.41%
NVDA180420P003000002018-04-05 10:22AM EDT300.0075.6085.0586.150.00-215744.92%
NVDA180420P003050002018-03-27 12:58PM EDT305.0068.5577.8577.600.00-50380.37%
NVDA180420P003100002018-03-20 11:04AM EDT310.0063.7176.2578.900.00-50530.00%
NVDA180420P003150002018-04-02 10:30AM EDT315.0092.2599.40100.900.00-30797.56%
NVDA180420P003200002018-03-27 2:26PM EDT320.0092.3092.4593.850.00-116448.14%
NVDA180420P003250002018-04-02 10:30AM EDT325.00102.25109.40110.850.00-319836.18%
NVDA180420P003300002018-04-16 9:42AM EDT330.00100.350.000.000.00-1000.00%
NVDA180420P003350002018-03-01 10:43AM EDT335.0096.35101.25104.100.00-1000.00%
NVDA180420P003400002018-02-09 1:54PM EDT340.00118.90106.20108.900.00-700.00%
NVDA180420P003500002018-02-23 12:17PM EDT350.00105.00116.20119.150.00-5000.00%
NVDA180420P003700002018-04-02 11:28AM EDT370.00146.10154.40155.900.00-110990.87%
NVDA180420P003900002018-04-04 4:31PM EDT390.00164.00174.40175.900.00-13131,050.05%