U.S. Markets open in 8 hrs 15 mins

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
493.92+8.97 (+1.85%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 25, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA200925C002250002020-09-22 10:32AM EDT225.00267.050.000.000.00-200.00%
NVDA200925C002400002020-09-24 12:42PM EDT240.00256.890.000.000.00-200.00%
NVDA200925C002450002020-09-21 9:45AM EDT245.00243.500.000.000.00-300.00%
NVDA200925C002500002020-09-24 10:24AM EDT250.00248.400.000.000.00-1000.00%
NVDA200925C002550002020-09-24 12:23PM EDT255.00240.200.000.000.00-500.00%
NVDA200925C002650002020-09-24 2:05PM EDT265.00233.950.000.000.00-400.00%
NVDA200925C002700002020-09-24 1:57PM EDT270.00229.900.000.000.00-200.00%
NVDA200925C002800002020-09-04 9:43AM EDT280.00197.000.000.000.00-100.00%
NVDA200925C003000002020-09-23 12:41PM EDT300.00199.070.000.000.00-100.00%
NVDA200925C003050002020-09-21 10:06AM EDT305.00188.040.000.000.00-200.00%
NVDA200925C003150002020-09-24 10:07AM EDT315.00182.500.000.000.00-200.00%
NVDA200925C003200002020-09-24 11:10AM EDT320.00173.450.000.000.00-400.00%
NVDA200925C003300002020-09-24 1:57PM EDT330.00169.850.000.000.00-200.00%
NVDA200925C003350002020-09-21 12:00AM EDT335.00157.600.000.000.00-200.00%
NVDA200925C003400002020-09-24 11:28AM EDT340.00156.500.000.000.00-100.00%
NVDA200925C003500002020-09-24 1:52PM EDT350.00151.400.000.000.00-500.00%
NVDA200925C003550002020-09-24 12:59PM EDT355.00144.040.000.000.00-200.00%
NVDA200925C003600002020-09-24 12:20PM EDT360.00139.200.000.000.00-200.00%
NVDA200925C003650002020-08-24 12:54PM EDT365.00143.02118.05120.650.00-30300.00%
NVDA200925C003700002020-09-24 10:17AM EDT370.00128.390.000.000.00-500.00%
NVDA200925C003750002020-09-23 10:27AM EDT375.00112.500.000.000.00-200.00%
NVDA200925C003800002020-09-23 12:55PM EDT380.00115.500.000.000.00-200.00%
NVDA200925C003900002020-09-23 1:46PM EDT390.0099.640.000.000.00-200.00%
NVDA200925C003950002020-09-24 1:15PM EDT395.00106.000.000.000.00-800.00%
NVDA200925C004000002020-09-24 2:53PM EDT400.0097.850.000.000.00-4900.00%
NVDA200925C004050002020-09-24 10:02AM EDT405.0087.850.000.000.00-700.00%
NVDA200925C004100002020-09-23 3:29PM EDT410.0084.600.000.000.00-300.00%
NVDA200925C004150002020-09-24 1:48PM EDT415.0086.850.000.000.00-400.00%
NVDA200925C004250002020-09-24 3:25PM EDT425.0067.100.000.000.00-2700.00%
NVDA200925C004275002020-09-24 10:41AM EDT427.5073.000.000.000.00-500.00%
NVDA200925C004300002020-09-24 12:38PM EDT430.0066.100.000.000.00-1600.00%
NVDA200925C004325002020-09-24 11:35AM EDT432.5068.300.000.000.00-400.00%
NVDA200925C004350002020-09-24 2:35PM EDT435.0064.240.000.000.00-1100.00%
NVDA200925C004375002020-09-24 3:38PM EDT437.5055.300.000.000.00-1400.00%
NVDA200925C004400002020-09-24 2:27PM EDT440.0059.650.000.000.00-1400.00%
NVDA200925C004450002020-09-24 12:11PM EDT445.0055.800.000.000.00-700.00%
NVDA200925C004475002020-09-24 9:34AM EDT447.5043.450.000.000.00-200.00%
NVDA200925C004500002020-09-24 2:30PM EDT450.0044.700.000.000.00-4400.00%
NVDA200925C004525002020-09-24 3:37PM EDT452.5039.700.000.000.00-2500.00%
NVDA200925C004550002020-09-24 3:48PM EDT455.0041.550.000.000.00-3000.00%
NVDA200925C004575002020-09-24 1:59PM EDT457.5041.700.000.000.00-4200.00%
NVDA200925C004625002020-09-24 12:45PM EDT462.5029.600.000.000.00-2300.00%
NVDA200925C004650002020-09-24 3:47PM EDT465.0032.400.000.000.00-4900.00%
NVDA200925C004675002020-09-24 3:39PM EDT467.5028.030.000.000.00-2500.00%
NVDA200925C004700002020-09-24 3:58PM EDT470.0024.000.000.000.00-10200.00%
NVDA200925C004725002020-09-24 3:39PM EDT472.5023.280.000.000.00-3500.00%
NVDA200925C004750002020-09-24 3:47PM EDT475.0022.800.000.000.00-17900.00%
NVDA200925C004775002020-09-24 3:59PM EDT477.5017.000.000.000.00-13600.00%
NVDA200925C004800002020-09-24 3:57PM EDT480.0014.500.000.000.00-1,30200.00%
NVDA200925C004825002020-09-24 3:47PM EDT482.5016.030.000.000.00-13100.00%
NVDA200925C004850002020-09-24 3:59PM EDT485.0011.800.000.000.00-64100.00%
NVDA200925C004875002020-09-24 3:58PM EDT487.509.200.000.000.00-84900.00%
NVDA200925C004900002020-09-24 3:59PM EDT490.007.370.000.000.00-3,78600.00%
NVDA200925C004925002020-09-24 3:59PM EDT492.506.300.000.000.00-1,32600.00%
NVDA200925C004950002020-09-24 4:00PM EDT495.004.650.000.000.00-3,36001.56%
NVDA200925C004975002020-09-24 3:58PM EDT497.503.750.000.000.00-1,98003.13%
NVDA200925C005000002020-09-24 3:59PM EDT500.003.150.000.000.00-15,51806.25%
NVDA200925C005025002020-09-24 3:59PM EDT502.502.410.000.000.00-2,43506.25%
NVDA200925C005050002020-09-24 3:59PM EDT505.001.900.000.000.00-5,171012.50%
NVDA200925C005075002020-09-24 3:58PM EDT507.501.440.000.000.00-1,566012.50%
NVDA200925C005100002020-09-24 3:59PM EDT510.001.110.000.000.00-5,436012.50%
NVDA200925C005125002020-09-24 3:59PM EDT512.500.870.000.000.00-791012.50%
NVDA200925C005150002020-09-24 3:59PM EDT515.000.700.000.000.00-3,441012.50%
NVDA200925C005175002020-09-24 3:53PM EDT517.500.550.000.000.00-797025.00%
NVDA200925C005200002020-09-24 3:59PM EDT520.000.400.000.000.00-3,300025.00%
NVDA200925C005225002020-09-24 3:59PM EDT522.500.310.000.000.00-475025.00%
NVDA200925C005250002020-09-24 3:55PM EDT525.000.270.000.000.00-1,828025.00%
NVDA200925C005275002020-09-24 3:53PM EDT527.500.210.000.000.00-491025.00%
NVDA200925C005300002020-09-24 3:59PM EDT530.000.180.000.000.00-2,000025.00%
NVDA200925C005350002020-09-24 3:59PM EDT535.000.150.000.000.00-1,253025.00%
NVDA200925C005400002020-09-24 3:59PM EDT540.000.100.000.000.00-1,643025.00%
NVDA200925C005450002020-09-24 3:59PM EDT545.000.040.000.000.00-389050.00%
NVDA200925C005475002020-09-24 1:55PM EDT547.500.080.000.000.00-61050.00%
NVDA200925C005500002020-09-24 3:40PM EDT550.000.030.000.000.00-921050.00%
NVDA200925C005525002020-09-24 3:57PM EDT552.500.040.000.000.00-42050.00%
NVDA200925C005550002020-09-24 3:36PM EDT555.000.020.000.000.00-65050.00%
NVDA200925C005575002020-09-24 3:55PM EDT557.500.010.000.000.00-26050.00%
NVDA200925C005600002020-09-24 3:47PM EDT560.000.030.000.000.00-161050.00%
NVDA200925C005625002020-09-23 2:54PM EDT562.500.070.000.000.00-1050.00%
NVDA200925C005700002020-09-24 2:21PM EDT570.000.030.000.000.00-23050.00%
NVDA200925C005725002020-09-24 3:31PM EDT572.500.030.000.000.00-19050.00%
NVDA200925C005750002020-09-24 1:39PM EDT575.000.010.000.000.00-49050.00%
NVDA200925C005775002020-09-24 1:23PM EDT577.500.010.000.000.00-17050.00%
NVDA200925C005800002020-09-24 1:12PM EDT580.000.030.000.000.00-6050.00%
NVDA200925C005850002020-09-24 3:37PM EDT585.000.020.000.000.00-4050.00%
NVDA200925C005875002020-09-22 10:38AM EDT587.500.050.000.000.00-1050.00%
NVDA200925C005900002020-09-24 3:47PM EDT590.000.010.000.000.00-9050.00%
NVDA200925C005925002020-09-24 12:13PM EDT592.500.020.000.000.00-2050.00%
NVDA200925C005950002020-09-24 3:02PM EDT595.000.010.000.000.00-3050.00%
NVDA200925C005975002020-09-23 12:45PM EDT597.500.020.000.000.00-3050.00%
NVDA200925C006000002020-09-24 3:36PM EDT600.000.010.000.000.00-55050.00%
NVDA200925C006050002020-09-24 12:40PM EDT605.000.010.000.000.00-1050.00%
NVDA200925C006100002020-09-23 3:42PM EDT610.000.010.000.000.00-11050.00%
NVDA200925C006150002020-09-23 1:53PM EDT615.000.010.000.000.00-2050.00%
NVDA200925C006200002020-09-23 1:25PM EDT620.000.010.000.000.00-21050.00%
NVDA200925C006250002020-09-24 1:39PM EDT625.000.010.000.000.00-1050.00%
NVDA200925C006300002020-09-24 11:24AM EDT630.000.010.000.000.00-1050.00%
NVDA200925C006400002020-09-21 2:14PM EDT640.000.020.000.000.00-7050.00%
NVDA200925C006450002020-09-22 3:56PM EDT645.000.010.000.000.00-1050.00%
NVDA200925C006500002020-09-23 1:44PM EDT650.000.010.000.000.00-9050.00%
NVDA200925C006600002020-09-24 1:18PM EDT660.000.010.000.000.00-15050.00%
NVDA200925C006700002020-09-21 11:23AM EDT670.000.020.000.000.00-12050.00%
NVDA200925C006800002020-09-21 11:29AM EDT680.000.010.000.000.00-3050.00%
NVDA200925C007000002020-09-24 12:15PM EDT700.000.010.000.000.00-210050.00%
NVDA200925C007200002020-09-17 12:46PM EDT720.000.020.000.000.00-2050.00%
NVDA200925C007300002020-09-24 10:28AM EDT730.000.010.000.000.00-4050.00%
NVDA200925C007400002020-09-21 9:48AM EDT740.000.250.000.000.00-4050.00%
NVDA200925C007500002020-09-21 9:43AM EDT750.000.020.000.000.00-230100.00%
NVDA200925C007600002020-09-17 1:26PM EDT760.000.050.000.000.00-14050.00%
NVDA200925C007700002020-09-17 12:07PM EDT770.000.010.000.000.00-12050.00%
NVDA200925C007800002020-09-14 10:25AM EDT780.000.250.000.000.00-1050.00%
NVDA200925C007900002020-09-17 10:11AM EDT790.000.070.000.000.00-12050.00%
NVDA200925C008000002020-09-18 9:32AM EDT800.000.010.000.000.00-1050.00%
NVDA200925C008100002020-09-18 9:30AM EDT810.000.040.000.000.00-4050.00%
NVDA200925C008200002020-09-14 3:16PM EDT820.000.100.000.000.00-7050.00%
NVDA200925C008300002020-09-21 10:42AM EDT830.000.010.000.000.00-54050.00%
NVDA200925C008400002020-09-17 9:49AM EDT840.000.010.000.000.00-1050.00%
NVDA200925C008500002020-09-24 11:51AM EDT850.000.010.000.000.00-10050.00%
PutsforSeptember 25, 2020