NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA190719C000500002019-06-17 11:19AM EDT50.0096.35119.30119.600.00--00.00%
NVDA190719C000550002019-05-20 12:05PM EDT55.0099.3098.5098.900.00-1220.00%
NVDA190719C000600002019-06-07 11:13AM EDT60.0085.6999.85100.900.00--10.00%
NVDA190719C000650002019-07-16 11:13AM EDT65.00102.670.000.000.00-2000.00%
NVDA190719C000700002019-06-04 9:41AM EDT70.0066.4592.4593.200.00--10.00%
NVDA190719C000750002019-06-03 12:08AM EDT75.0066.6787.4588.200.00--00.00%
NVDA190719C001000002019-07-17 3:18PM EDT100.0069.840.000.000.00-200.00%
NVDA190719C001050002019-07-08 3:55PM EDT105.0052.150.000.000.00-400.00%
NVDA190719C001100002019-07-01 1:16PM EDT110.0056.200.000.000.00-1100.00%
NVDA190719C001150002019-07-17 1:39PM EDT115.0054.000.000.000.00-800.00%
NVDA190719C001200002019-07-17 3:20PM EDT120.0049.850.000.000.00-700.00%
NVDA190719C001250002019-07-17 9:51AM EDT125.0043.910.000.000.00-200.00%
NVDA190719C001300002019-07-15 3:00PM EDT130.0037.080.000.000.00-100.00%
NVDA190719C001350002019-07-17 3:57PM EDT135.0035.000.000.000.00-100.00%
NVDA190719C001400002019-07-17 3:52PM EDT140.0029.620.000.000.00-1100.00%
NVDA190719C001440002019-07-17 3:58PM EDT144.0025.900.000.000.00-100.00%
NVDA190719C001450002019-07-17 3:52PM EDT145.0024.700.000.000.00-1,04000.00%
NVDA190719C001460002019-07-15 3:49PM EDT146.0021.300.000.000.00-100.00%
NVDA190719C001470002019-07-16 2:10PM EDT147.0020.200.000.000.00-100.00%
NVDA190719C001480002019-07-11 11:12AM EDT148.0018.900.000.000.00-200.00%
NVDA190719C001490002019-07-17 2:38PM EDT149.0020.340.000.000.00-1000.00%
NVDA190719C001500002019-07-17 3:55PM EDT150.0020.000.000.000.00-6000.00%
NVDA190719C001525002019-07-17 2:41PM EDT152.5017.000.000.000.00-3000.00%
NVDA190719C001550002019-07-17 3:55PM EDT155.0014.730.000.000.00-29500.00%
NVDA190719C001575002019-07-17 2:41PM EDT157.5012.000.000.000.00-6500.00%
NVDA190719C001600002019-07-17 3:52PM EDT160.009.680.000.000.00-38700.00%
NVDA190719C001625002019-07-17 3:54PM EDT162.507.300.000.000.00-71500.00%
NVDA190719C001650002019-07-17 3:59PM EDT165.005.230.000.000.00-2,64800.00%
NVDA190719C001675002019-07-17 3:59PM EDT167.503.220.000.000.00-10,63800.00%
NVDA190719C001700002019-07-17 3:59PM EDT170.001.700.000.000.00-14,18600.78%
NVDA190719C001725002019-07-17 3:59PM EDT172.500.710.000.000.00-7,22506.25%
NVDA190719C001750002019-07-17 3:59PM EDT175.000.240.000.000.00-4,002012.50%
NVDA190719C001800002019-07-17 3:59PM EDT180.000.070.000.000.00-5,659025.00%
NVDA190719C001850002019-07-17 1:59PM EDT185.000.010.000.000.00-380025.00%
NVDA190719C001900002019-07-17 3:45PM EDT190.000.010.000.000.00-59025.00%
NVDA190719C001950002019-07-17 11:05AM EDT195.000.010.000.000.00-2050.00%
NVDA190719C002000002019-07-16 11:26AM EDT200.000.010.000.000.00-1050.00%
NVDA190719C002050002019-07-17 3:32PM EDT205.000.010.000.000.00-6050.00%
NVDA190719C002100002019-07-10 10:28AM EDT210.000.010.000.000.00-5050.00%
NVDA190719C002150002019-07-12 2:45PM EDT215.000.010.000.000.00-5050.00%
NVDA190719C002200002019-07-01 9:50AM EDT220.000.040.000.000.00-3050.00%
NVDA190719C002250002019-07-11 10:42AM EDT225.000.010.000.000.00-36050.00%
NVDA190719C002300002019-07-11 12:13PM EDT230.000.010.000.000.00-1050.00%
NVDA190719C002350002019-06-18 11:35AM EDT235.000.020.000.000.00-10050.00%
NVDA190719C002400002019-06-11 2:01PM EDT240.000.030.000.040.00-260168.75%
NVDA190719C002450002019-06-07 11:13AM EDT245.000.110.010.020.00-2627171.88%
NVDA190719C002500002019-07-01 9:52AM EDT250.000.030.000.000.00-1050.00%
NVDA190719C002550002019-06-25 1:34PM EDT255.000.010.000.000.00-1050.00%
NVDA190719C002600002019-06-07 10:58AM EDT260.000.060.000.020.00-124190.63%
NVDA190719C002650002019-06-20 1:42PM EDT265.000.010.000.000.00-9050.00%
NVDA190719C002700002019-06-04 11:40AM EDT270.000.010.000.020.00-121206.25%
NVDA190719C002750002019-07-01 9:52AM EDT275.000.010.000.000.00-1050.00%
NVDA190719C002800002019-06-07 10:58AM EDT280.000.050.000.020.00-212218.75%
NVDA190719C002850002019-06-07 10:58AM EDT285.000.120.000.020.00-22225.00%
NVDA190719C002900002019-05-21 3:37PM EDT290.000.010.000.000.00-3050.00%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA190719P000700002019-05-31 9:49AM EDT70.000.020.000.010.00-8110375.00%
NVDA190719P000750002019-06-11 2:01PM EDT75.000.010.000.010.00-53,327337.50%
NVDA190719P000800002019-06-03 3:18PM EDT80.000.020.000.020.00-2131337.50%
NVDA190719P000850002019-06-26 11:50AM EDT85.000.010.000.000.00-6050.00%
NVDA190719P000900002019-07-15 10:11AM EDT90.000.010.000.000.00-7050.00%
NVDA190719P000950002019-06-24 9:34AM EDT95.000.030.000.000.00-2050.00%
NVDA190719P001000002019-07-12 1:59PM EDT100.000.010.000.000.00-2050.00%
NVDA190719P001050002019-07-12 2:37PM EDT105.000.010.000.000.00-86050.00%
NVDA190719P001100002019-07-11 9:45AM EDT110.000.010.000.000.00-3050.00%
NVDA190719P001150002019-07-15 9:41AM EDT115.000.010.000.000.00-51050.00%
NVDA190719P001200002019-07-15 1:36PM EDT120.000.010.000.000.00-1050.00%
NVDA190719P001250002019-07-17 3:52PM EDT125.000.010.000.000.00-9050.00%
NVDA190719P001300002019-07-16 11:58AM EDT130.000.010.000.000.00-2050.00%
NVDA190719P001350002019-07-17 10:29AM EDT135.000.010.000.000.00-4050.00%
NVDA190719P001400002019-07-17 10:48AM EDT140.000.010.000.000.00-9050.00%
NVDA190719P001440002019-07-16 1:38PM EDT144.000.020.000.000.00-2050.00%
NVDA190719P001450002019-07-17 3:03PM EDT145.000.010.000.000.00-1,188050.00%
NVDA190719P001460002019-07-16 10:00AM EDT146.000.030.000.000.00-1050.00%
NVDA190719P001470002019-07-17 3:06PM EDT147.000.010.000.000.00-7050.00%
NVDA190719P001480002019-07-16 10:57AM EDT148.000.030.000.000.00-18050.00%
NVDA190719P001490002019-07-17 12:08PM EDT149.000.020.000.000.00-2050.00%
NVDA190719P001500002019-07-17 3:56PM EDT150.000.020.000.000.00-192050.00%
NVDA190719P001525002019-07-17 2:56PM EDT152.500.010.000.000.00-135025.00%
NVDA190719P001550002019-07-17 3:47PM EDT155.000.030.000.000.00-198025.00%
NVDA190719P001575002019-07-17 3:46PM EDT157.500.040.000.000.00-466025.00%
NVDA190719P001600002019-07-17 3:59PM EDT160.000.080.000.000.00-1,161025.00%
NVDA190719P001625002019-07-17 3:59PM EDT162.500.140.000.000.00-1,939012.50%
NVDA190719P001650002019-07-17 3:59PM EDT165.000.360.000.000.00-3,622012.50%
NVDA190719P001675002019-07-17 3:59PM EDT167.500.860.000.000.00-5,44406.25%
NVDA190719P001700002019-07-17 3:59PM EDT170.001.800.000.000.00-3,72600.00%
NVDA190719P001725002019-07-17 3:54PM EDT172.503.500.000.000.00-26100.00%
NVDA190719P001750002019-07-17 3:41PM EDT175.005.540.000.000.00-6800.00%
NVDA190719P001800002019-07-17 3:39PM EDT180.0010.400.000.000.00-7500.00%
NVDA190719P001850002019-07-17 3:06PM EDT185.0015.500.000.000.00-20000.00%
NVDA190719P001900002019-07-16 12:36PM EDT190.0023.450.000.000.00-500.00%
NVDA190719P001950002019-06-26 1:22PM EDT195.0035.190.000.000.00-100.00%
NVDA190719P002000002019-07-17 3:57PM EDT200.0030.100.000.000.00-4200.00%
NVDA190719P002050002019-06-07 12:36PM EDT205.0058.6744.1545.200.00-10415.28%
NVDA190719P002100002019-05-20 9:55AM EDT210.0058.0356.1056.900.00-10585.60%
NVDA190719P002150002019-06-07 10:58AM EDT215.0040.0554.1555.200.00-13461.91%
NVDA190719P002250002019-05-24 3:05PM EDT225.0079.0571.6075.500.00-20698.00%
NVDA190719P002350002019-06-07 10:58AM EDT235.0064.7874.1575.200.00--0543.36%
NVDA190719P002400002019-06-07 10:58AM EDT240.0065.5579.1580.150.00-100561.13%
NVDA190719P002600002019-06-03 9:54AM EDT260.00122.7796.9097.600.00--0565.33%