NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA180720C001400002018-06-15 3:01PM EDT140.00126.00108.05110.35+126.00+100.00%3240.00%
NVDA180720C001650002018-07-17 2:45PM EDT165.0088.7286.3086.950.00-4140.00%
NVDA180720C001850002018-07-17 3:12PM EDT185.0067.9166.3066.950.00-2970.00%
NVDA180720C003200002018-07-02 10:06AM EDT320.000.020.000.06+0.02+100.00%120198.44%
NVDA180720C003250002018-06-27 12:49PM EDT325.000.050.000.05+0.05+100.00%7160102.34%
NVDA180720C003300002018-06-26 10:22AM EDT330.000.020.000.02+0.02+100.00%118198.44%
NVDA180720C003350002018-07-12 11:02AM EDT335.000.020.000.02+0.02+100.00%1178104.69%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA180720P001350002018-06-26 9:37AM EDT135.000.010.000.07+0.01+100.00%124248.44%
NVDA180720P001400002018-07-02 9:39AM EDT140.000.010.000.03+0.01+100.00%534217.19%
NVDA180720P001450002018-07-02 9:31AM EDT145.000.010.000.06+0.01+100.00%281218.75%
NVDA180720P001500002018-07-02 10:02AM EDT150.000.040.000.01+0.04+100.00%2110175.00%
NVDA180720P001550002018-06-11 3:44PM EDT155.000.020.000.07+0.02+100.00%259196.88%
NVDA180720P001600002018-07-10 3:16PM EDT160.000.010.000.07+0.01+100.00%186185.16%
NVDA180720P001650002018-07-03 12:34PM EDT165.000.030.000.07+0.03+100.00%70296173.44%
NVDA180720P001700002018-07-16 3:50PM EDT170.000.030.000.07+0.03+150.00%5310162.50%
NVDA180720P001750002018-07-03 12:40PM EDT175.000.050.000.04+0.05+100.00%1447143.75%
NVDA180720P001800002018-07-05 9:53AM EDT180.000.050.000.04+0.05+100.00%5220132.81%
NVDA180720P001850002018-07-11 3:45PM EDT185.000.030.000.05+0.03+100.00%40632125.78%
NVDA180720P001900002018-07-13 1:13PM EDT190.000.010.000.01+0.01+100.00%350977100.00%
NVDA180720P001950002018-07-16 11:45AM EDT195.000.010.000.02+0.01+33.33%1853096.88%
NVDA180720P002000002018-07-17 1:56PM EDT200.000.010.000.020.00-773,71487.50%
NVDA180720P002050002018-07-18 12:17PM EDT205.000.040.000.04+0.02+100.00%101,81585.16%
NVDA180720P002075002018-07-16 2:50PM EDT207.500.020.020.03+0.02+50.00%11782.81%
NVDA180720P002100002018-07-18 11:56AM EDT210.000.010.000.01-0.01-50.00%102,93265.63%
NVDA180720P002125002018-07-17 11:50AM EDT212.500.010.000.010.00-33862.50%
NVDA180720P002150002018-07-18 9:35AM EDT215.000.070.000.01+0.05+250.00%22,14759.38%
NVDA180720P002175002018-07-17 12:34PM EDT217.500.010.000.020.00-174757.81%
NVDA180720P002200002018-07-18 11:23AM EDT220.000.020.010.020.00-145,90656.25%
NVDA180720P002225002018-07-18 10:02AM EDT222.500.020.010.03-0.08-80.00%1620653.91%
NVDA180720P002250002018-07-18 11:14AM EDT225.000.030.020.03+0.01+50.00%1273,08850.78%
NVDA180720P002275002018-07-18 11:14AM EDT227.500.040.020.03+0.01+33.33%12052847.66%
NVDA180720P002300002018-07-18 12:12PM EDT230.000.030.030.04-0.01-25.00%1212,93444.53%
NVDA180720P002325002018-07-18 12:04PM EDT232.500.050.040.050.00-2361,78041.21%
NVDA180720P002350002018-07-18 12:14PM EDT235.000.070.060.07-0.01-12.50%1803,98138.38%
NVDA180720P002375002018-07-18 11:13AM EDT237.500.090.090.10-0.04-30.77%2361,55335.45%
NVDA180720P002400002018-07-18 12:20PM EDT240.000.170.140.15+0.02+13.33%9027,64532.62%
NVDA180720P002425002018-07-18 12:07PM EDT242.500.230.240.26-0.03-11.54%6252,41730.66%
NVDA180720P002450002018-07-18 12:22PM EDT245.000.500.470.49+0.07+16.28%9529,58729.37%
NVDA180720P002475002018-07-18 12:31PM EDT247.500.820.880.87+0.06+7.89%1,0933,26827.78%
NVDA180720P002500002018-07-18 12:39PM EDT250.001.611.591.62+0.32+24.81%1,91811,78227.56%
NVDA180720P002525002018-07-18 12:38PM EDT252.502.762.732.80+0.61+28.37%1,0332,79628.00%
NVDA180720P002550002018-07-18 12:27PM EDT255.004.304.304.40+0.98+29.52%8273,85328.88%
NVDA180720P002575002018-07-18 11:52AM EDT257.505.756.306.40+0.75+15.00%1912,14131.10%
NVDA180720P002600002018-07-18 12:05PM EDT260.008.348.508.65+1.37+19.66%924,01934.52%
NVDA180720P002625002018-07-18 9:53AM EDT262.5011.4510.8010.95+0.65+6.02%3136137.06%
NVDA180720P002650002018-07-18 11:54AM EDT265.0012.7013.3513.55+0.96+8.18%4410,56745.41%
NVDA180720P002675002018-07-18 11:43AM EDT267.5014.8515.8016.05-5.20-25.94%3411251.32%
NVDA180720P002700002018-07-18 11:39AM EDT270.0017.1018.2018.60+0.43+2.58%1151352.88%
NVDA180720P002725002018-07-18 9:32AM EDT272.5020.3520.6521.05-1.60-7.29%83156.54%
NVDA180720P002750002018-07-18 12:33PM EDT275.0023.0023.3023.55+1.63+7.63%483764.11%
NVDA180720P002775002018-07-16 11:04AM EDT277.5029.3329.0531.20+29.33+88.08%26144.39%
NVDA180720P002800002018-07-18 11:42AM EDT280.0027.4028.3028.55+0.15+0.55%431874.07%
NVDA180720P002825002018-07-17 9:35AM EDT282.5035.1530.6031.200.00-105977.93%
NVDA180720P002850002018-07-17 12:04PM EDT285.0033.7533.3033.600.00-15684.57%
NVDA180720P002875002018-07-17 11:44AM EDT287.5036.1135.6536.250.00-102189.16%
NVDA180720P002900002018-07-18 10:23AM EDT290.0039.2038.3038.55+1.95+5.23%84292.77%
NVDA180720P002950002018-07-17 3:48PM EDT295.0041.3243.2543.700.00-55103.71%
NVDA180720P003000002018-06-25 3:52PM EDT300.0061.2550.9053.60+61.25+100.00%30196.97%
NVDA180720P003100002018-06-20 3:05PM EDT310.0048.1561.4564.20+48.15+100.00%22229.08%
NVDA180720P003200002018-05-21 12:01PM EDT320.0076.4571.6074.20+76.45+100.00%10251.81%
NVDA180720P003300002018-06-25 9:34AM EDT330.0083.3081.5584.10+83.30+100.00%70270.70%