NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA191018C000550002019-09-30 12:14AM EDT55.00121.55130.95131.400.00--40.00%
NVDA191018C000650002019-10-08 3:44PM EDT65.00113.02120.90121.600.00-507250.00%
NVDA191018C000750002019-10-03 10:00AM EDT75.0099.90111.05111.450.00-1600.00%
NVDA191018C000950002019-10-14 12:50PM EDT95.0090.6891.0091.60+33.08+57.43%5550.00%
NVDA191018C001000002019-09-30 3:10PM EDT100.0073.7286.0086.800.00-12244.53%
NVDA191018C001050002019-08-05 12:08PM EDT105.0047.1473.5074.250.00--60.00%
NVDA191018C001150002019-10-14 9:44AM EDT115.0070.2570.8571.50+20.00+39.80%200.00%
NVDA191018C001200002019-10-14 1:31PM EDT120.0066.1066.1566.40-1.35-2.00%3330.00%
NVDA191018C001250002019-09-25 11:24AM EDT125.0051.2461.1061.600.00-22850.00%
NVDA191018C001260002019-10-14 12:02AM EDT126.0061.5059.8560.700.00--2146.88%
NVDA191018C001300002019-10-03 12:32PM EDT130.0058.2056.1056.400.00-1650.00%
NVDA191018C001350002019-10-14 11:18AM EDT135.0050.8250.8051.80-3.39-6.25%1061136.52%
NVDA191018C001400002019-10-14 11:36AM EDT140.0045.8046.2546.50+0.35+0.77%501480.00%
NVDA191018C001450002019-10-14 12:15PM EDT145.0041.3541.2041.50+0.13+0.32%204060.00%
NVDA191018C001500002019-10-14 10:50AM EDT150.0035.6036.2036.40-1.60-4.30%401,2220.00%
NVDA191018C001525002019-10-11 1:20PM EDT152.5035.4533.5034.200.00-211381.64%
NVDA191018C001550002019-10-14 10:46AM EDT155.0030.4031.2031.50-2.40-7.32%76160.00%
NVDA191018C001575002019-10-03 1:48PM EDT157.5024.0028.5529.300.00-104278.52%
NVDA191018C001600002019-10-14 12:49PM EDT160.0025.7126.2526.45-2.31-8.24%182,5510.00%
NVDA191018C001625002019-10-08 3:39PM EDT162.5016.3423.6024.100.00-110525.00%
NVDA191018C001650002019-10-14 12:13PM EDT165.0021.3521.2521.45-0.05-0.23%91,0460.00%
NVDA191018C001675002019-10-11 3:32PM EDT167.5020.2518.6519.350.00-19856.45%
NVDA191018C001700002019-10-14 1:51PM EDT170.0016.2516.4016.55-0.44-2.64%452,0280.00%
NVDA191018C001725002019-10-14 12:37PM EDT172.5013.6013.9014.10-2.05-13.10%3417212.50%
NVDA191018C001750002019-10-14 1:41PM EDT175.0011.4911.6011.70-1.48-11.41%1572,12430.96%
NVDA191018C001775002019-10-14 12:46PM EDT177.508.829.209.40-1.23-12.24%201,42232.32%
NVDA191018C001800002019-10-14 1:51PM EDT180.007.007.007.20-0.83-10.60%4886,92031.71%
NVDA191018C001825002019-10-14 1:59PM EDT182.505.125.155.25-1.03-16.75%4071,98031.59%
NVDA191018C001850002019-10-14 2:00PM EDT185.003.463.353.50-0.94-21.36%2,4766,02130.23%
NVDA191018C001875002019-10-14 2:00PM EDT187.502.112.072.10-1.09-34.06%2,8862,37528.91%
NVDA191018C001900002019-10-14 1:51PM EDT190.001.061.121.14-1.07-50.23%2,8995,13228.17%
NVDA191018C001925002019-10-14 1:59PM EDT192.500.560.540.56-0.81-59.12%9821,66627.83%
NVDA191018C001950002019-10-14 1:59PM EDT195.000.270.250.27-0.58-68.24%1,6654,30128.32%
NVDA191018C001975002019-10-14 1:44PM EDT197.500.130.120.14-0.37-74.00%43483529.59%
NVDA191018C002000002019-10-14 1:56PM EDT200.000.060.060.08-0.24-80.00%8266,83331.35%
NVDA191018C002025002019-10-14 12:29PM EDT202.500.050.040.05-0.15-75.00%104-33.40%
NVDA191018C002050002019-10-14 1:07PM EDT205.000.030.020.03-0.07-70.00%721,77335.16%
NVDA191018C002075002019-10-14 12:20PM EDT207.500.010.000.04-0.08-88.89%1-40.43%
NVDA191018C002100002019-10-14 1:19PM EDT210.000.020.010.02-0.05-71.43%461,05540.63%
NVDA191018C002150002019-10-11 12:55PM EDT215.000.020.000.040.00-335851.95%
NVDA191018C002200002019-10-14 9:53AM EDT220.000.010.000.020.00-661250.78%
NVDA191018C002250002019-10-08 9:36AM EDT225.000.030.000.020.00-1510557.03%
NVDA191018C002300002019-10-14 12:31PM EDT230.000.010.000.01-0.01-50.00%115359.38%
NVDA191018C002350002019-09-24 1:50PM EDT235.000.010.000.020.00-46668.75%
NVDA191018C002400002019-09-24 1:50PM EDT240.000.030.000.010.00-105268.75%
NVDA191018C002450002019-10-07 9:34AM EDT245.000.030.000.030.00-1782.81%
NVDA191018C002500002019-09-13 2:16PM EDT250.000.010.000.020.00-616184.38%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA191018P000550002019-10-14 12:02AM EDT55.000.010.000.010.00-10-318.75%
NVDA191018P000600002019-08-19 12:10AM EDT60.000.02-0.030.00--5343.75%
NVDA191018P000700002019-08-19 10:02AM EDT70.000.020.000.040.00-35287.50%
NVDA191018P000750002019-08-27 12:14PM EDT75.000.020.000.080.00-100287.50%
NVDA191018P000800002019-10-03 12:48PM EDT80.000.010.000.030.00-60151243.75%
NVDA191018P000850002019-09-05 10:00AM EDT85.000.010.000.060.00-30242.19%
NVDA191018P000900002019-09-05 10:00AM EDT90.000.010.000.060.00-30226.56%
NVDA191018P000950002019-09-24 2:32PM EDT95.000.010.000.020.00-1062190.63%
NVDA191018P001000002019-09-09 11:28AM EDT100.000.010.001.220.00-10446291.31%
NVDA191018P001050002019-09-30 2:05PM EDT105.000.040.000.030.00-457549168.75%
NVDA191018P001100002019-10-01 1:47PM EDT110.000.010.000.030.00-1450156.25%
NVDA191018P001150002019-10-08 11:07AM EDT115.000.010.000.030.00-15250143.75%
NVDA191018P001200002019-10-11 3:47PM EDT120.000.010.000.010.00-123,399118.75%
NVDA191018P001250002019-10-10 11:39AM EDT125.000.010.000.010.00-12,773109.38%
NVDA191018P001290002019-10-04 11:52AM EDT129.000.050.000.030.00--2112.50%
NVDA191018P001300002019-10-11 3:31PM EDT130.000.020.000.040.00-52,187113.28%
NVDA191018P001310002019-10-04 11:52AM EDT131.000.060.000.030.00--2107.81%
NVDA191018P001320002019-10-14 12:02AM EDT132.000.040.000.030.00--26106.25%
NVDA191018P001350002019-10-11 12:24PM EDT135.000.010.010.040.00-122,344104.69%
NVDA191018P001360002019-10-14 12:02AM EDT136.000.060.000.030.00--5096.88%
NVDA191018P001370002019-10-14 12:02AM EDT137.000.030.000.030.00--295.31%
NVDA191018P001380002019-10-14 12:02AM EDT138.000.05-0.030.00--2100.00%
NVDA191018P001390002019-10-10 10:39AM EDT139.000.070.000.030.00-110390.63%
NVDA191018P001400002019-10-14 1:08PM EDT140.000.010.010.03-0.01-50.00%13,66492.19%
NVDA191018P001410002019-10-14 12:02AM EDT141.000.080.000.030.00--1087.50%
NVDA191018P001420002019-10-14 12:02AM EDT142.000.020.000.030.00-758285.16%
NVDA191018P001430002019-10-14 12:02AM EDT143.000.090.000.030.00--182.81%
NVDA191018P001440002019-10-14 12:02AM EDT144.000.120.000.030.00--181.25%
NVDA191018P001450002019-10-14 1:19PM EDT145.000.010.000.03-0.03-75.00%272,19678.91%
NVDA191018P001460002019-10-14 12:02AM EDT146.000.110.000.030.00--977.34%
NVDA191018P001470002019-10-14 12:02AM EDT147.000.020.000.030.00--475.00%
NVDA191018P001480002019-10-14 12:02AM EDT148.000.120.000.030.00--2873.44%
NVDA191018P001490002019-10-14 12:02AM EDT149.000.160.000.030.00--4471.09%
NVDA191018P001500002019-10-14 10:32AM EDT150.000.030.000.01-0.01-25.00%46,44762.50%
NVDA191018P001525002019-10-14 10:00AM EDT152.500.020.000.03-0.02-50.00%530464.84%
NVDA191018P001550002019-10-14 1:36PM EDT155.000.020.010.02-0.05-71.43%422,17760.16%
NVDA191018P001575002019-10-14 12:20PM EDT157.500.030.010.03-0.07-70.00%7324657.03%
NVDA191018P001600002019-10-14 1:29PM EDT160.000.040.020.04-0.09-69.23%2214,06454.69%
NVDA191018P001625002019-10-14 12:24PM EDT162.500.050.030.05-0.16-76.19%2481451.56%
NVDA191018P001650002019-10-14 12:52PM EDT165.000.060.050.06-0.17-73.91%2472,71849.22%
NVDA191018P001675002019-10-14 1:41PM EDT167.500.080.080.09-0.23-74.19%10787146.88%
NVDA191018P001700002019-10-14 2:00PM EDT170.000.130.130.14-0.34-72.34%1,0305,03544.73%
NVDA191018P001725002019-10-14 1:40PM EDT172.500.210.180.19-0.33-61.11%1871,13941.31%
NVDA191018P001750002019-10-14 1:56PM EDT175.000.300.280.31-0.62-67.39%9293,09639.36%
NVDA191018P001775002019-10-14 1:59PM EDT177.500.480.480.50-0.80-62.50%1,08794237.35%
NVDA191018P001800002019-10-14 1:59PM EDT180.000.800.800.82-1.01-55.80%2,5494,84935.65%
NVDA191018P001825002019-10-14 1:36PM EDT182.501.391.301.34-1.11-44.40%1,06257134.20%
NVDA191018P001850002019-10-14 2:00PM EDT185.002.082.082.13-1.25-37.54%2,2911,28032.96%
NVDA191018P001875002019-10-14 1:58PM EDT187.503.303.203.25-1.22-26.99%58334531.79%
NVDA191018P001900002019-10-14 1:08PM EDT190.004.754.754.90-1.40-22.76%17047432.84%
NVDA191018P001925002019-10-14 1:13PM EDT192.506.806.656.85-0.95-12.26%388134.23%
NVDA191018P001950002019-10-14 1:07PM EDT195.008.878.859.05+0.17+1.95%3328636.69%
NVDA191018P001975002019-10-14 10:31AM EDT197.5012.9011.1511.35+2.80+27.72%124039.01%
NVDA191018P002000002019-10-14 12:57PM EDT200.0014.1213.6013.90-0.13-0.91%1852646.39%
NVDA191018P002025002019-10-14 11:04AM EDT202.5016.9315.9516.70+1.94+12.94%2-50.20%
NVDA191018P002050002019-10-11 3:46PM EDT205.0017.6518.6519.500.00-2062.60%
NVDA191018P002075002019-10-14 12:02AM EDT207.5019.7021.1521.350.00---58.45%
NVDA191018P002100002019-10-04 12:36PM EDT210.0028.4223.4524.150.00-1065.33%
NVDA191018P002150002019-10-14 9:38AM EDT215.0030.2028.4029.20+3.40+12.69%1075.20%
NVDA191018P002200002019-09-04 9:32AM EDT220.0052.6045.6046.550.00-10276.12%
NVDA191018P002300002019-09-16 3:07PM EDT230.0049.3543.1044.400.00--099.61%