NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA171027C001300002017-10-06 11:47PM EDT130.0049.7565.3568.000.00-11208.40%
NVDA171027C001400002017-10-20 11:46PM EDT140.0058.0055.2558.000.00-11177.30%
NVDA171027C001420002017-10-06 11:47PM EDT142.0037.7353.2555.950.00-13169.48%
NVDA171027C001430002017-10-20 12:31PM EDT143.0055.6853.2554.75+18.26+48.80%1315110.74%
NVDA171027C001440002017-10-06 11:47PM EDT144.0036.9551.1053.950.00-12163.57%
NVDA171027C001450002017-10-12 2:59PM EDT145.0046.9050.2052.900.00-739158.89%
NVDA171027C001460002017-10-04 2:27PM EDT146.0034.3849.7051.950.00-12157.72%
NVDA171027C001470002017-10-06 11:47PM EDT147.0033.4548.4051.050.00-33158.15%
NVDA171027C001480002017-10-20 12:34PM EDT148.0050.4647.4050.05+21.26+72.81%521155.22%
NVDA171027C001490002017-10-06 11:47PM EDT149.0031.5346.4049.000.00-11150.68%
NVDA171027C001500002017-10-19 9:40AM EDT150.0043.7546.2048.700.00-150173127.05%
NVDA171027C001525002017-10-20 2:47PM EDT152.5045.4243.9046.35+0.02+0.04%126127.83%
NVDA171027C001550002017-10-19 1:04PM EDT155.0042.2540.3543.050.00-332135.01%
NVDA171027C001575002017-10-13 11:43AM EDT157.5036.5338.1040.400.00-36123.54%
NVDA171027C001600002017-10-20 1:01PM EDT160.0038.5035.2538.50+1.00+2.67%1044132.18%
NVDA171027C001625002017-10-20 3:33PM EDT162.5034.9033.6036.05-0.06-0.17%15390.63%
NVDA171027C001650002017-10-20 3:29PM EDT165.0032.4031.3533.45-0.30-0.92%111687.60%
NVDA171027C001675002017-10-20 1:47PM EDT167.5030.7028.0030.50+2.30+8.10%15198.83%
NVDA171027C001700002017-10-20 3:10PM EDT170.0027.6626.3028.50-0.14-0.50%823575.54%
NVDA171027C001725002017-10-20 3:07PM EDT172.5025.1823.9525.00-0.11-0.43%120872.61%
NVDA171027C001750002017-10-20 1:22PM EDT175.0023.6021.6522.40+0.95+4.19%1788763.57%
NVDA171027C001775002017-10-20 3:59PM EDT177.5019.6019.1019.90-0.80-3.92%21,31857.57%
NVDA171027C001800002017-10-20 3:42PM EDT180.0017.0016.8017.75-0.75-4.23%1061,01359.60%
NVDA171027C001825002017-10-20 3:48PM EDT182.5014.5014.3515.75-0.55-3.65%31866361.74%
NVDA171027C001850002017-10-20 3:59PM EDT185.0012.3011.9012.30-1.00-7.52%2521,53737.01%
NVDA171027C001875002017-10-20 3:55PM EDT187.509.989.7510.25-1.02-9.27%7066739.26%
NVDA171027C001900002017-10-20 3:48PM EDT190.007.857.608.05-1.05-11.80%3211,54336.33%
NVDA171027C001925002017-10-20 3:59PM EDT192.505.905.706.15-1.09-15.59%4231,11935.35%
NVDA171027C001950002017-10-20 3:59PM EDT195.004.254.054.40-0.92-17.79%1,7082,72733.57%
NVDA171027C001975002017-10-20 3:59PM EDT197.502.852.873.00-0.90-24.00%2,3172,35832.63%
NVDA171027C002000002017-10-20 3:59PM EDT200.001.871.781.94-0.83-30.74%7,1796,06432.11%
NVDA171027C002025002017-10-20 3:59PM EDT202.501.171.141.21-0.61-34.27%2,4481,11632.08%
NVDA171027C002050002017-10-20 3:59PM EDT205.000.680.660.71-0.48-41.38%1,2061,31232.01%
NVDA171027C002075002017-10-20 3:56PM EDT207.500.420.370.48-0.33-44.00%1,2151,61133.79%
NVDA171027C002100002017-10-20 3:58PM EDT210.000.220.210.33-0.26-54.17%8671,26435.55%
NVDA171027C002125002017-10-20 3:51PM EDT212.500.150.120.15-0.14-48.28%22251034.28%
NVDA171027C002150002017-10-20 3:44PM EDT215.000.100.060.14-0.08-44.44%33157237.89%
NVDA171027C002175002017-10-20 3:54PM EDT217.500.040.030.07-0.08-66.67%22643137.50%
NVDA171027C002200002017-10-20 3:49PM EDT220.000.030.030.05-0.05-62.50%17043639.26%
NVDA171027C002225002017-10-20 11:46PM EDT222.500.190.000.20-0.19-1152.83%
NVDA171027C002250002017-10-18 3:21PM EDT225.000.050.020.050.00-5228645.90%
NVDA171027C002300002017-10-20 1:05PM EDT230.000.030.000.04-0.02-40.00%28050.78%
NVDA171027C002350002017-10-20 12:11PM EDT235.000.020.000.030.00-194550.78%
NVDA171027C002400002017-10-20 12:10PM EDT240.000.020.000.08-0.02-50.00%2215162.89%
NVDA171027C002450002017-09-27 11:35AM EDT245.000.030.010.070.00-11768.36%
NVDA171027C002500002017-10-16 9:32AM EDT250.000.020.000.04-0.03-60.00%514268.75%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA171027P001200002017-10-16 12:15PM EDT120.000.010.000.01-0.02-66.67%1546121.88%
NVDA171027P001250002017-09-22 1:06PM EDT125.000.060.030.08-0.20-76.92%1010141.41%
NVDA171027P001300002017-10-19 10:39AM EDT130.000.060.000.090.00-1156127.34%
NVDA171027P001350002017-10-09 1:46PM EDT135.000.030.000.150.00-5567123.83%
NVDA171027P001400002017-10-20 3:47PM EDT140.000.010.000.02-0.01-50.00%521990.63%
NVDA171027P001420002017-10-20 3:39PM EDT142.000.010.010.02-0.04-80.00%321590.63%
NVDA171027P001430002017-10-20 10:28AM EDT143.000.020.000.02-0.08-80.00%497185.94%
NVDA171027P001440002017-10-12 10:46AM EDT144.000.040.000.380.00-32129118.95%
NVDA171027P001450002017-10-12 12:32PM EDT145.000.030.000.270.00-27240110.94%
NVDA171027P001460002017-10-05 3:48PM EDT146.000.130.090.120.00-262105.08%
NVDA171027P001470002017-10-13 1:56PM EDT147.000.020.020.03-0.02-50.00%114286.72%
NVDA171027P001480002017-10-10 11:34AM EDT148.000.060.010.050.00-1119086.72%
NVDA171027P001490002017-10-13 9:30AM EDT149.000.220.000.31+0.18+450.00%20114104.30%
NVDA171027P001500002017-10-20 2:32PM EDT150.000.040.010.07+0.01+33.33%1247885.55%
NVDA171027P001525002017-10-19 9:47AM EDT152.500.210.000.190.00-122090.23%
NVDA171027P001550002017-10-20 11:59AM EDT155.000.040.000.05+0.01+33.33%111,00372.27%
NVDA171027P001575002017-10-19 11:05AM EDT157.500.070.000.280.00-1142784.77%
NVDA171027P001600002017-10-20 1:57PM EDT160.000.060.010.07+0.01+20.00%131,25567.19%
NVDA171027P001625002017-10-19 9:30AM EDT162.500.250.000.290.00-238474.80%
NVDA171027P001650002017-10-20 3:57PM EDT165.000.070.020.11+0.01+16.67%10678161.91%
NVDA171027P001675002017-10-20 1:25PM EDT167.500.080.010.180.00-154560.55%
NVDA171027P001700002017-10-20 3:37PM EDT170.000.080.070.16-0.03-27.27%391,37157.42%
NVDA171027P001725002017-10-20 3:45PM EDT172.500.110.100.12-0.05-31.25%15945552.15%
NVDA171027P001750002017-10-20 3:54PM EDT175.000.100.100.17-0.05-33.33%1032,48450.88%
NVDA171027P001775002017-10-20 3:58PM EDT177.500.160.140.20+0.01+6.67%1081,19347.17%
NVDA171027P001800002017-10-20 3:57PM EDT180.000.220.190.23-0.02-8.33%3192,50043.16%
NVDA171027P001825002017-10-20 3:38PM EDT182.500.280.260.31-0.04-12.50%2101,18640.38%
NVDA171027P001850002017-10-20 3:58PM EDT185.000.420.360.44-0.03-6.67%7991,82537.94%
NVDA171027P001875002017-10-20 3:56PM EDT187.500.630.570.63-0.05-7.35%8881,64935.50%
NVDA171027P001900002017-10-20 3:59PM EDT190.000.960.951.03-0.10-9.43%2,8442,85534.69%
NVDA171027P001925002017-10-20 3:58PM EDT192.501.541.411.66+0.01+0.65%1,7441,35934.33%
NVDA171027P001950002017-10-20 3:59PM EDT195.002.422.262.42+0.03+1.26%2,6942,07732.76%
NVDA171027P001975002017-10-20 3:59PM EDT197.503.493.403.65+0.01+0.29%3,64983133.13%
NVDA171027P002000002017-10-20 3:54PM EDT200.005.084.805.30+0.28+5.83%1,36050034.84%
NVDA171027P002025002017-10-20 3:50PM EDT202.506.786.556.85+0.28+4.31%1408132.57%
NVDA171027P002050002017-10-20 3:53PM EDT205.009.008.559.50+0.25+2.86%429941.72%
NVDA171027P002075002017-10-20 9:58AM EDT207.5011.0510.7511.45-0.70-5.96%343840.38%
NVDA171027P002100002017-10-20 12:14PM EDT210.0012.2013.0513.60-1.10-8.27%5414639.55%
NVDA171027P002125002017-10-17 3:23PM EDT212.5015.5714.8017.150.00-1163.31%
NVDA171027P002150002017-10-20 2:03PM EDT215.0017.0016.7520.00-1.33-7.26%3474.51%
NVDA171027P002175002017-10-20 10:03AM EDT217.5019.0019.8022.45-0.20-1.04%21755.08%
NVDA171027P002200002017-10-20 11:46PM EDT220.0021.9022.6524.750.00-3061.72%
NVDA171027P002400002017-10-16 10:41AM EDT240.0045.8542.0544.650.00-2181.25%
NVDA171027P002450002017-10-06 11:47PM EDT245.0064.3047.1049.750.00-11092.09%
NVDA171027P002500002017-09-22 11:51PM EDT250.0061.5452.1554.500.00-5093.16%