NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA181019C001550002018-10-18 12:50PM EDT155.0084.280.000.000.00-400.00%
NVDA181019C001600002018-10-16 2:51PM EDT160.00106.7588.4589.150.00+100.00%11878.52%
NVDA181019C001650002018-10-16 2:51PM EDT165.00126.9977.7578.300.00-23596.39%
NVDA181019C001700002018-10-18 9:46AM EDT170.0075.170.000.000.00-900.00%
NVDA181019C001750002018-10-16 2:51PM EDT175.0099.4667.5568.300.00+5.64%110518.95%
NVDA181019C001800002018-10-17 1:07PM EDT180.0064.260.000.000.00-400.00%
NVDA181019C001850002018-10-16 9:30AM EDT185.0054.300.000.000.00-100.00%
NVDA181019C001900002018-10-18 1:35PM EDT190.0048.500.000.000.00-200.00%
NVDA181019C001950002018-10-16 2:51PM EDT195.0068.9547.7048.550.00-19.65%4434389.40%
NVDA181019C002000002018-10-18 1:24PM EDT200.0038.100.000.000.00-2200.00%
NVDA181019C002050002018-10-18 11:46AM EDT205.0034.000.000.000.00-300.00%
NVDA181019C002075002018-10-19 4:24AM EDT207.5029.950.000.000.00-100.00%
NVDA181019C002100002018-10-17 12:40PM EDT210.0033.820.000.000.00-3400.00%
NVDA181019C002150002018-10-17 12:12PM EDT215.0028.250.000.000.00-300.00%
NVDA181019C002200002018-10-18 1:48PM EDT220.0017.780.000.000.00-600.00%
NVDA181019C002225002018-10-19 4:24AM EDT222.5017.400.000.000.00-14900.00%
NVDA181019C002250002018-10-18 2:37PM EDT225.0015.090.000.000.00-1100.00%
NVDA181019C002275002018-10-16 12:09PM EDT227.5015.850.000.000.00-2900.00%
NVDA181019C002300002018-10-18 1:24PM EDT230.008.750.000.000.00-4300.00%
NVDA181019C002325002018-10-18 2:48PM EDT232.508.200.000.000.00-1300.00%
NVDA181019C002350002018-10-18 3:55PM EDT235.005.400.000.000.00-37200.00%
NVDA181019C002375002018-10-18 3:59PM EDT237.503.300.000.000.00-57700.00%
NVDA181019C002400002018-10-18 3:59PM EDT240.001.850.000.000.00-3,35701.56%
NVDA181019C002425002018-10-18 3:59PM EDT242.500.920.000.000.00-3,61206.25%
NVDA181019C002450002018-10-18 3:59PM EDT245.000.370.000.000.00-10,973012.50%
NVDA181019C002475002018-10-18 3:59PM EDT247.500.170.000.000.00-5,638012.50%
NVDA181019C002500002018-10-18 3:58PM EDT250.000.070.000.000.00-13,171025.00%
NVDA181019C002525002018-10-18 3:59PM EDT252.500.050.000.000.00-2,681025.00%
NVDA181019C002550002018-10-18 3:50PM EDT255.000.020.000.000.00-1,978025.00%
NVDA181019C002575002018-10-18 3:19PM EDT257.500.020.000.000.00-290025.00%
NVDA181019C002600002018-10-18 3:46PM EDT260.000.030.000.000.00-797025.00%
NVDA181019C002625002018-10-18 12:25PM EDT262.500.030.000.000.00-141050.00%
NVDA181019C002650002018-10-18 3:53PM EDT265.000.010.000.000.00-237050.00%
NVDA181019C002675002018-10-18 1:24PM EDT267.500.010.000.000.00-29050.00%
NVDA181019C002700002018-10-18 3:45PM EDT270.000.010.000.000.00-363050.00%
NVDA181019C002725002018-10-18 1:39PM EDT272.500.010.000.000.00-11050.00%
NVDA181019C002750002018-10-18 11:36AM EDT275.000.010.000.000.00-29050.00%
NVDA181019C002775002018-10-18 9:56AM EDT277.500.020.000.000.00-1050.00%
NVDA181019C002800002018-10-18 3:23PM EDT280.000.010.000.000.00-18050.00%
NVDA181019C002825002018-10-18 2:07PM EDT282.500.010.000.000.00-4050.00%
NVDA181019C002850002018-10-18 3:53PM EDT285.000.010.000.000.00-26050.00%
NVDA181019C002875002018-10-17 1:48PM EDT287.500.010.000.000.00-6050.00%
NVDA181019C002900002018-10-18 10:55AM EDT290.000.030.000.000.00-9050.00%
NVDA181019C002925002018-10-16 3:55PM EDT292.500.020.000.000.00-5050.00%
NVDA181019C002950002018-10-17 2:41PM EDT295.000.010.000.000.00-10050.00%
NVDA181019C002975002018-10-16 2:51PM EDT297.500.030.010.040.00-25.00%1057154.69%
NVDA181019C003000002018-10-18 2:49PM EDT300.000.010.000.000.00-11050.00%
NVDA181019C003025002018-10-16 2:51PM EDT302.500.030.000.030.00-133.33%1030157.81%
NVDA181019C003050002018-10-18 2:49PM EDT305.000.010.000.000.00-5050.00%
NVDA181019C003100002018-10-18 12:09PM EDT310.000.020.000.000.00-14050.00%
NVDA181019C003150002018-10-16 3:43PM EDT315.000.010.000.000.00-11050.00%
NVDA181019C003200002018-10-18 12:55PM EDT320.000.010.000.000.00-1050.00%
NVDA181019C003250002018-10-16 10:13AM EDT325.000.020.000.000.00-24050.00%
NVDA181019C003300002018-10-18 10:31AM EDT330.000.010.000.000.00-3050.00%
NVDA181019C003350002018-10-16 9:52AM EDT335.000.020.000.000.00-23050.00%
NVDA181019C003400002018-10-16 9:45AM EDT340.000.020.000.000.00-20050.00%
NVDA181019C003450002018-10-16 9:35AM EDT345.000.020.000.000.00-205050.00%
NVDA181019C003500002018-10-18 2:15PM EDT350.000.010.000.000.00-50050.00%
NVDA181019C003550002018-10-18 2:15PM EDT355.000.010.000.000.00-50050.00%
NVDA181019C003600002018-10-16 2:51PM EDT360.000.020.000.020.00-62.50%5190250.00%
PutsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA181019P001550002018-10-16 2:52PM EDT155.000.020.000.030.00-52284.38%
NVDA181019P001600002018-10-16 2:52PM EDT160.000.050.030.040.00+100.00%2525289.06%
NVDA181019P001650002018-10-16 2:52PM EDT165.000.050.000.040.00+400.00%6122253.13%
NVDA181019P001700002018-10-15 10:08AM EDT170.000.040.000.000.00-9050.00%
NVDA181019P001750002018-10-16 2:52PM EDT175.000.140.010.070.00+92.86%54404232.81%
NVDA181019P001800002018-10-16 9:49AM EDT180.000.020.000.000.00-10050.00%
NVDA181019P001850002018-10-16 2:09PM EDT185.000.020.000.000.00-31050.00%
NVDA181019P001900002018-10-18 3:42PM EDT190.000.020.000.000.00-15050.00%
NVDA181019P001950002018-10-18 2:44PM EDT195.000.010.000.000.00-15050.00%
NVDA181019P002000002018-10-18 2:35PM EDT200.000.010.000.000.00-24050.00%
NVDA181019P002050002018-10-18 10:43AM EDT205.000.020.000.000.00-11050.00%
NVDA181019P002075002018-10-16 3:17PM EDT207.500.050.000.000.00-85050.00%
NVDA181019P002100002018-10-18 3:44PM EDT210.000.020.000.000.00-28050.00%
NVDA181019P002125002018-10-18 2:12PM EDT212.500.030.000.000.00-85050.00%
NVDA181019P002150002018-10-18 2:08PM EDT215.000.030.000.000.00-169050.00%
NVDA181019P002175002018-10-18 12:21PM EDT217.500.060.000.000.00-60050.00%
NVDA181019P002200002018-10-18 3:54PM EDT220.000.040.000.000.00-734050.00%
NVDA181019P002225002018-10-18 12:57PM EDT222.500.100.000.000.00-17025.00%
NVDA181019P002250002018-10-18 3:59PM EDT225.000.110.000.000.00-650025.00%
NVDA181019P002275002018-10-18 3:57PM EDT227.500.210.000.000.00-586025.00%
NVDA181019P002300002018-10-18 3:58PM EDT230.000.350.000.000.00-2,915025.00%
NVDA181019P002325002018-10-18 3:59PM EDT232.500.590.000.000.00-1,403012.50%
NVDA181019P002350002018-10-18 3:59PM EDT235.000.950.000.000.00-6,168012.50%
NVDA181019P002375002018-10-18 3:59PM EDT237.501.520.000.000.00-2,87203.13%
NVDA181019P002400002018-10-18 3:59PM EDT240.002.650.000.000.00-6,09500.00%
NVDA181019P002425002018-10-18 3:59PM EDT242.504.200.000.000.00-2,26100.00%
NVDA181019P002450002018-10-18 3:58PM EDT245.006.250.000.000.00-1,96000.00%
NVDA181019P002475002018-10-18 3:04PM EDT247.508.400.000.000.00-41500.00%
NVDA181019P002500002018-10-18 3:53PM EDT250.0010.150.000.000.00-95600.00%
NVDA181019P002525002018-10-18 3:47PM EDT252.5012.660.000.000.00-17800.00%
NVDA181019P002550002018-10-18 3:59PM EDT255.0015.750.000.000.00-25300.00%
NVDA181019P002575002018-10-18 2:35PM EDT257.5017.550.000.000.00-9700.00%
NVDA181019P002600002018-10-18 3:59PM EDT260.0020.750.000.000.00-27100.00%
NVDA181019P002625002018-10-18 3:40PM EDT262.5022.250.000.000.00-4100.00%
NVDA181019P002650002018-10-18 3:38PM EDT265.0025.180.000.000.00-16000.00%
NVDA181019P002675002018-10-18 3:48PM EDT267.5027.450.000.000.00-700.00%
NVDA181019P002700002018-10-18 2:51PM EDT270.0029.100.000.000.00-3300.00%
NVDA181019P002725002018-10-18 12:20PM EDT272.5033.080.000.000.00-1600.00%
NVDA181019P002750002018-10-18 3:47PM EDT275.0035.000.000.000.00-3500.00%
NVDA181019P002775002018-10-18 3:17PM EDT277.5038.000.000.000.00-2100.00%
NVDA181019P002800002018-10-18 3:42PM EDT280.0039.750.000.000.00-2700.00%
NVDA181019P002825002018-10-18 3:42PM EDT282.5042.260.000.000.00-2000.00%
NVDA181019P002850002018-10-18 3:55PM EDT285.0045.300.000.000.00-1200.00%
NVDA181019P002875002018-10-17 1:11PM EDT287.5042.830.000.000.00-100.00%
NVDA181019P002900002018-10-18 11:03AM EDT290.0047.240.000.000.00-300.00%
NVDA181019P002925002018-10-16 2:52PM EDT292.5037.8049.3550.100.00+32.01%1110.00%
NVDA181019P002950002018-10-16 1:58PM EDT295.0051.000.000.000.00-300.00%
NVDA181019P003000002018-10-18 2:10PM EDT300.0060.250.000.000.00-600.00%
NVDA181019P003050002018-10-16 2:52PM EDT305.0069.0057.2059.300.00+20.94%355690.00%
NVDA181019P003100002018-10-16 2:52PM EDT310.0044.8966.6067.250.00+46.87%5940.00%
NVDA181019P003150002018-10-16 2:52PM EDT315.0065.2071.8572.350.00+17.94%3440.00%
NVDA181019P003200002018-10-18 10:13AM EDT320.0078.010.000.000.00-900.00%
NVDA181019P003250002018-10-16 2:52PM EDT325.0050.1781.8582.350.00-33.65%1000.00%
NVDA181019P003300002018-10-16 2:52PM EDT330.0057.3080.9581.650.00-13.09%500.00%
NVDA181019P003350002018-10-16 2:52PM EDT335.0050.4591.6092.050.00-230.00%
NVDA181019P003400002018-10-16 2:52PM EDT340.00100.0592.9093.950.00+13.86%40430.00%
NVDA181019P003500002018-10-16 2:52PM EDT350.0073.40106.35107.250.00-4000.00%
NVDA181019P003550002018-10-16 2:52PM EDT355.00115.35111.65112.350.00-1000.00%
NVDA181019P003600002018-10-16 2:52PM EDT360.0075.25116.85117.600.00-6000.00%