Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
131.67+6.55 (+5.23%)
At close: 04:00PM EDT
131.90 +0.23 (+0.17%)
After hours: 05:26PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA221021C000750002022-08-10 3:43PM EDT75.00105.86106.00106.50+9.11+9.42%3141,013.72%
NVDA221021C000800002022-08-10 2:40PM EDT80.00101.05101.15101.65-6.70-6.22%17934.33%
NVDA221021C000900002022-08-03 2:43PM EDT90.0098.9091.4091.950.00-16804.88%
NVDA221021C000950002022-08-11 1:45PM EDT95.0087.7586.4586.90+7.15+8.87%116748.49%
NVDA221021C001000002022-08-10 3:19PM EDT100.0080.6581.5582.10+6.65+8.99%1663699.37%
NVDA221021C001050002022-08-08 1:47PM EDT105.0071.1576.6577.350.00--1654.57%
NVDA221021C001100002022-08-10 10:07AM EDT110.0067.0071.9572.80+7.00+11.67%134615.38%
NVDA221021C001150002022-08-04 12:32PM EDT115.0077.4567.5567.800.00--11577.76%
NVDA221021C001200002022-08-11 10:18AM EDT120.0068.5062.8563.15+9.00+15.13%1129542.53%
NVDA221021C001250002022-08-09 1:28PM EDT125.0047.2858.0058.400.00-481507.76%
NVDA221021C001300002022-08-11 11:28AM EDT130.0055.3553.6054.00+4.30+8.42%1143478.50%
NVDA221021C001350002022-08-10 10:04AM EDT135.0043.9049.3049.60+3.35+8.26%4165450.72%
NVDA221021C001400002022-08-11 11:41AM EDT140.0047.3045.0045.40+13.00+37.90%1274424.63%
NVDA221021C001450002022-08-11 2:02PM EDT145.0041.0340.6541.20+8.43+25.86%13604398.83%
NVDA221021C001500002022-08-11 2:02PM EDT150.0037.0536.6537.25+7.55+25.59%20846376.06%
NVDA221021C001550002022-08-11 1:57PM EDT155.0033.3032.9033.05+9.20+38.17%661,103353.37%
NVDA221021C001600002022-08-11 1:35PM EDT160.0029.9829.2029.35+7.38+32.65%811,262332.96%
NVDA221021C001650002022-08-11 1:55PM EDT165.0026.4025.9026.05+6.75+34.35%18815315.65%
NVDA221021C001700002022-08-11 2:32PM EDT170.0022.7022.7022.85+5.82+34.48%1091,989298.66%
NVDA221021C001750002022-08-11 2:12PM EDT175.0019.9719.7519.90+5.72+40.14%2041,805283.12%
NVDA221021C001800002022-08-11 2:15PM EDT180.0017.1017.1017.20+5.00+41.32%2983,294269.12%
NVDA221021C001850002022-08-11 2:09PM EDT185.0014.8514.5514.65+4.65+45.59%3401,844255.20%
NVDA221021C001900002022-08-11 2:02PM EDT190.0012.5512.4012.50+4.15+49.40%1893,428243.76%
NVDA221021C001950002022-08-11 2:09PM EDT195.0010.6010.4010.55+3.57+50.78%1081,513232.74%
NVDA221021C002000002022-08-11 2:12PM EDT200.008.858.708.80+3.10+53.91%6054,466222.80%
NVDA221021C002050002022-08-11 2:21PM EDT205.007.397.207.30+2.59+53.96%1781,351213.79%
NVDA221021C002100002022-08-11 2:09PM EDT210.006.055.956.05+2.25+59.21%3151,823206.08%
NVDA221021C002150002022-08-11 1:19PM EDT215.005.024.905.00+1.97+64.59%2081,921199.29%
NVDA221021C002200002022-08-11 2:12PM EDT220.004.014.004.05+1.48+58.50%973,482192.68%
NVDA221021C002250002022-08-11 2:38PM EDT225.003.283.253.35+1.25+61.58%2691,036187.40%
NVDA221021C002300002022-08-11 2:19PM EDT230.002.712.612.66+1.02+60.36%1451,242181.64%
NVDA221021C002350002022-08-11 2:12PM EDT235.002.152.122.16+0.81+60.45%84685177.37%
NVDA221021C002400002022-08-11 2:19PM EDT240.001.771.721.75+0.67+60.91%96740173.56%
NVDA221021C002450002022-08-11 2:03PM EDT245.001.461.401.43+0.62+73.81%95702170.41%
NVDA221021C002500002022-08-11 2:14PM EDT250.001.161.151.17+0.44+61.11%1431,577167.77%
NVDA221021C002550002022-08-11 2:10PM EDT255.000.950.940.96+0.36+61.02%10476165.43%
NVDA221021C002600002022-08-11 1:19PM EDT260.000.820.780.79+0.31+60.78%27685163.53%
NVDA221021C002650002022-08-11 1:21PM EDT265.000.670.650.67+0.33+97.06%173259162.26%
NVDA221021C002700002022-08-11 12:56PM EDT270.000.560.530.55+0.21+60.00%5371160.45%
NVDA221021C002750002022-08-11 11:21AM EDT275.000.470.440.46+0.16+51.61%117420159.18%
NVDA221021C002800002022-08-11 11:03AM EDT280.000.430.380.39+0.23+115.00%421,064158.59%
NVDA221021C002850002022-08-11 9:55AM EDT285.000.360.320.33+0.18+100.00%6744157.81%
NVDA221021C002900002022-08-11 9:50AM EDT290.000.300.270.29+0.05+20.00%51859157.52%
NVDA221021C002950002022-08-10 1:43PM EDT295.000.190.230.24+0.02+11.76%32388156.64%
NVDA221021C003000002022-08-11 2:14PM EDT300.000.200.200.21+0.06+42.86%491,332156.64%
NVDA221021C003050002022-08-11 9:57AM EDT305.000.200.170.18+0.08+66.67%1424156.25%
NVDA221021C003100002022-08-10 2:54PM EDT310.000.150.150.16+0.02+15.38%1245156.45%
NVDA221021C003150002022-08-10 1:10PM EDT315.000.130.130.14-0.12-48.00%20487156.45%
NVDA221021C003200002022-08-11 10:16AM EDT320.000.150.110.13+0.07+87.50%146425156.64%
NVDA221021C003250002022-08-08 2:43PM EDT325.000.080.100.110.00-3189156.64%
NVDA221021C003300002022-08-11 10:04AM EDT330.000.110.090.10+0.04+57.14%1255157.23%
NVDA221021C003350002022-08-08 3:32PM EDT335.000.060.080.090.00--768157.42%
NVDA221021C003400002022-08-11 11:42AM EDT340.000.090.070.08+0.02+28.57%2297157.81%
NVDA221021C003450002022-08-01 9:30AM EDT345.000.110.060.070.00--184157.42%
NVDA221021C003500002022-08-10 1:08PM EDT350.000.040.050.06+0.01+33.33%1508157.03%
NVDA221021C003550002022-07-21 12:27PM EDT355.000.110.050.060.00--177158.59%
NVDA221021C003600002022-08-02 12:45PM EDT360.000.100.040.050.00-4565157.81%
NVDA221021C003700002022-08-11 11:52AM EDT370.000.030.030.04-0.04-57.14%50307157.81%
NVDA221021C003800002022-08-11 10:32AM EDT380.000.040.030.04-0.03-42.86%50587161.72%
NVDA221021C003900002022-08-10 12:10PM EDT390.000.020.020.03+0.01+100.00%1192160.16%
NVDA221021C004000002022-08-11 2:10PM EDT400.000.020.020.03+0.01+100.00%3403163.28%
NVDA221021C004100002022-08-02 11:25AM EDT410.000.030.000.030.00-1296159.38%
NVDA221021C004200002022-08-02 12:32PM EDT420.000.020.000.030.00-2111162.50%
NVDA221021C004400002022-08-10 2:08PM EDT440.000.020.000.03+0.02--97168.75%
NVDA221021C004600002022-07-19 9:52AM EDT460.000.020.000.020.00--302168.75%
NVDA221021C004800002022-08-09 11:51AM EDT480.000.010.000.020.00-10249175.00%
NVDA221021C005000002022-08-10 9:37AM EDT500.000.020.000.020.00-25376178.13%
NVDA221021C005200002022-07-25 2:25PM EDT520.000.020.000.010.00--272175.00%
NVDA221021C005400002022-07-25 9:30AM EDT540.000.050.000.010.00--877178.13%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA221021P000750002022-08-10 10:26AM EDT75.000.060.050.06-0.02-25.00%5151103.91%
NVDA221021P000800002022-08-11 11:50AM EDT80.000.100.090.10-0.02-16.67%771,01999.61%
NVDA221021P000850002022-08-11 1:32PM EDT85.000.130.130.14-0.06-31.58%1056193.16%
NVDA221021P000900002022-08-10 1:23PM EDT90.000.190.190.20-0.09-32.14%384687.11%
NVDA221021P000950002022-08-11 10:27AM EDT95.000.260.270.28-0.17-39.53%170880.96%
NVDA221021P001000002022-08-11 2:29PM EDT100.000.390.380.40-0.16-29.09%875,11274.90%
NVDA221021P001050002022-08-11 9:50AM EDT105.000.490.530.53-0.37-43.02%271,34568.26%
NVDA221021P001100002022-08-11 2:03PM EDT110.000.710.700.72-0.32-31.07%171,34961.23%
NVDA221021P001150002022-08-11 2:05PM EDT115.000.950.950.98-0.43-31.16%121,31954.18%
NVDA221021P001200002022-08-11 2:14PM EDT120.001.261.241.27-0.54-30.00%502,03546.02%
NVDA221021P001250002022-08-11 2:15PM EDT125.001.641.601.64-0.72-30.51%642,17636.52%
NVDA221021P001300002022-08-11 2:05PM EDT130.002.082.082.12-0.93-30.90%1822,59424.83%
NVDA221021P001350002022-08-11 2:05PM EDT135.002.652.652.69-1.15-30.26%1183,1700.00%
NVDA221021P001400002022-08-11 1:58PM EDT140.003.273.303.35-1.52-31.73%2432,2880.00%
NVDA221021P001450002022-08-11 1:55PM EDT145.004.054.154.20-1.85-31.36%872,7360.00%
NVDA221021P001500002022-08-11 2:34PM EDT150.005.155.105.20-2.06-28.57%3,2324,2680.00%
NVDA221021P001550002022-08-11 1:57PM EDT155.006.246.256.35-2.61-29.49%3983,2490.00%
NVDA221021P001600002022-08-11 2:36PM EDT160.007.617.607.70-3.03-28.48%5835,9420.00%
NVDA221021P001650002022-08-11 2:36PM EDT165.009.199.259.35-3.21-25.89%1044,4760.00%
NVDA221021P001700002022-08-11 1:58PM EDT170.0010.8511.0511.10-3.95-26.69%4132,8580.00%
NVDA221021P001750002022-08-11 2:09PM EDT175.0013.0613.1013.20-4.32-24.86%1,9192,6540.00%
NVDA221021P001800002022-08-11 2:36PM EDT180.0015.3015.3515.45-4.67-23.39%2,6873,2330.00%
NVDA221021P001850002022-08-11 2:33PM EDT185.0017.9517.8518.00-7.29-28.88%5721,9810.00%
NVDA221021P001900002022-08-11 11:11AM EDT190.0019.6020.6520.80-6.82-25.81%181,7520.00%
NVDA221021P001950002022-08-11 11:17AM EDT195.0022.4023.6523.75-8.70-27.97%241,2500.00%
NVDA221021P002000002022-08-11 2:10PM EDT200.0026.8026.7026.85-6.80-20.24%231,6500.00%
NVDA221021P002050002022-08-11 1:47PM EDT205.0029.7930.2530.35-8.61-22.42%131,4230.00%
NVDA221021P002100002022-08-11 2:14PM EDT210.0034.2034.1534.30-7.65-18.28%329760.00%
NVDA221021P002150002022-08-11 1:22PM EDT215.0036.9838.1038.25-11.82-24.22%201,8070.00%
NVDA221021P002200002022-08-11 1:58PM EDT220.0041.8642.2042.45-8.54-16.94%169020.00%
NVDA221021P002250002022-08-11 2:01PM EDT225.0046.2546.2546.80-9.70-17.34%125340.00%
NVDA221021P002300002022-08-11 11:18AM EDT230.0049.4550.8051.15-10.40-17.38%16410.00%
NVDA221021P002350002022-08-10 11:06AM EDT235.0058.4555.1055.70-6.55-10.08%23870.00%
NVDA221021P002400002022-08-11 1:58PM EDT240.0059.7259.6560.45-10.98-15.53%77070.00%
NVDA221021P002450002022-07-29 10:32AM EDT245.0066.6964.3565.250.00--3370.00%
NVDA221021P002500002022-08-09 12:39PM EDT250.0081.9969.1069.750.00-53370.00%
NVDA221021P002550002022-08-11 11:09AM EDT255.0072.7073.7574.70+6.75+10.23%121050.00%
NVDA221021P002600002022-07-28 3:47PM EDT260.0080.4779.0580.150.00--960.00%
NVDA221021P002650002022-08-10 2:47PM EDT265.0084.5482.7085.00-32.46-27.74%-60.00%
NVDA221021P002700002022-08-10 1:51PM EDT270.0092.1587.9589.85+10.05+12.24%1770.00%
NVDA221021P002750002022-08-11 10:42AM EDT275.0090.4993.3595.40+4.34+5.04%500.00%
NVDA221021P002800002022-08-11 10:00AM EDT280.0094.5598.4599.75-27.85-22.75%110.00%
NVDA221021P002850002022-08-09 11:23AM EDT285.00114.00102.60106.050.00-100.00%
NVDA221021P003250002022-08-05 1:34PM EDT325.00134.29142.55144.950.00--00.00%
NVDA221021P004000002022-08-01 11:11AM EDT400.00213.00217.35221.150.00--00.00%
Advertisement
Advertisement