New Zealand markets open in 1 hour 22 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
226.08-7.64 (-3.27%)
As of 02:38PM EST. Market open.
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220128C001600002022-01-24 3:41PM EST160.0071.2066.8567.950.00-3110220.70%
NVDA220128C001700002022-01-24 3:58PM EST170.0063.1557.1058.150.00-2711196.39%
NVDA220128C001800002022-01-25 2:04PM EST180.0046.8046.3548.05-0.74-1.56%1,192479151.95%
NVDA220128C001900002022-01-25 1:09PM EST190.0032.6536.5038.50-11.28-25.68%4698131.25%
NVDA220128C002000002022-01-25 2:14PM EST200.0027.9028.7029.25-7.00-20.06%8922,277129.52%
NVDA220128C002100002022-01-25 2:11PM EST210.0019.6319.9020.15-5.83-22.90%2,976806109.55%
NVDA220128C002150002022-01-25 2:19PM EST215.0016.0016.3516.50-5.48-25.51%1,5002,075107.50%
NVDA220128C002200002022-01-25 2:21PM EST220.0012.8012.5512.75-4.80-27.27%17,0414,21899.63%
NVDA220128C002250002022-01-25 2:23PM EST225.009.709.659.75-4.25-30.47%14,1334,66397.01%
NVDA220128C002300002022-01-25 2:23PM EST230.006.996.957.05-3.80-35.22%27,7535,73592.53%
NVDA220128C002325002022-01-25 2:22PM EST232.505.905.755.85-3.45-36.90%3,6061,22590.06%
NVDA220128C002350002022-01-25 2:22PM EST235.004.804.804.90-3.19-39.92%18,3324,56489.06%
NVDA220128C002375002022-01-25 2:22PM EST237.504.003.954.05-2.50-38.46%2,6842,06487.94%
NVDA220128C002400002022-01-25 2:22PM EST240.003.223.153.20-2.51-43.80%17,12013,60785.79%
NVDA220128C002425002022-01-25 2:21PM EST242.502.562.522.58-2.19-46.11%2,7852,93084.81%
NVDA220128C002450002022-01-25 2:22PM EST245.002.042.022.06-1.91-48.35%9,1435,21884.16%
NVDA220128C002475002022-01-25 2:19PM EST247.501.571.591.64-1.63-50.94%1,7742,05983.55%
NVDA220128C002500002022-01-25 2:22PM EST250.001.311.261.30-1.28-49.42%17,71111,54383.25%
NVDA220128C002525002022-01-25 2:22PM EST252.501.051.001.03-0.96-47.76%3,9502,22583.20%
NVDA220128C002550002022-01-25 2:22PM EST255.000.820.790.82-0.87-51.48%4,4205,40283.35%
NVDA220128C002575002022-01-25 2:18PM EST257.500.620.640.66-0.70-53.03%1,0081,28983.94%
NVDA220128C002600002022-01-25 2:21PM EST260.000.510.510.53-0.64-55.65%6,57611,25084.38%
NVDA220128C002625002022-01-25 2:17PM EST262.500.380.390.41-0.50-56.82%4111,99584.23%
NVDA220128C002650002022-01-25 2:18PM EST265.000.320.340.34-0.43-57.33%2,3585,08985.74%
NVDA220128C002675002022-01-25 2:10PM EST267.500.250.260.27-0.38-60.32%2911,24885.94%
NVDA220128C002700002022-01-25 2:19PM EST270.000.220.220.23-0.30-57.69%1,6804,87587.30%
NVDA220128C002725002022-01-25 2:10PM EST272.500.180.190.20-0.24-57.14%15499089.06%
NVDA220128C002750002022-01-25 2:18PM EST275.000.160.150.17-0.17-51.52%4732,16989.84%
NVDA220128C002775002022-01-25 2:21PM EST277.500.130.130.14-0.19-59.38%1321,25191.02%
NVDA220128C002800002022-01-25 2:18PM EST280.000.110.100.12-0.12-52.17%9855,77691.80%
NVDA220128C002825002022-01-25 2:17PM EST282.500.090.090.11-0.10-52.63%501,00293.75%
NVDA220128C002850002022-01-25 2:10PM EST285.000.080.070.09-0.09-52.94%2222,67094.14%
NVDA220128C002875002022-01-25 2:01PM EST287.500.060.070.08-0.09-60.00%7255596.48%
NVDA220128C002900002022-01-25 1:55PM EST290.000.060.060.07-0.06-50.00%6382,66297.66%
NVDA220128C002925002022-01-25 1:52PM EST292.500.060.050.06-0.08-57.14%3651998.83%
NVDA220128C002950002022-01-25 1:55PM EST295.000.060.050.06-0.04-40.00%1481,450101.56%
NVDA220128C002975002022-01-25 1:11PM EST297.500.030.030.04-0.06-66.67%16644299.22%
NVDA220128C003000002022-01-25 2:14PM EST300.000.030.030.04-0.04-57.14%1,1298,424102.34%
NVDA220128C003050002022-01-25 2:18PM EST305.000.020.020.04-0.04-66.67%931,710105.47%
NVDA220128C003100002022-01-25 2:14PM EST310.000.020.020.03-0.03-60.00%1502,081108.59%
NVDA220128C003150002022-01-25 1:52PM EST315.000.010.010.03-0.02-66.67%811,005110.94%
NVDA220128C003200002022-01-25 1:30PM EST320.000.020.020.030.00-331,846118.75%
NVDA220128C003250002022-01-25 12:59PM EST325.000.010.010.03-0.02-66.67%411,137120.31%
NVDA220128C003300002022-01-25 12:16PM EST330.000.020.000.03+0.01+100.00%421,291121.88%
NVDA220128C003350002022-01-24 3:44PM EST335.000.020.000.030.00-13293126.56%
NVDA220128C003400002022-01-25 12:15PM EST340.000.010.000.02-0.03-75.00%69535125.00%
NVDA220128C003450002022-01-25 1:49PM EST345.000.020.010.03+0.01+100.00%46726137.50%
NVDA220128C003500002022-01-25 1:22PM EST350.000.010.000.010.00-701,769125.00%
NVDA220128C003550002022-01-25 10:40AM EST355.000.010.000.010.00-2402131.25%
NVDA220128C003600002022-01-24 2:02PM EST360.000.020.000.010.00-10643134.38%
NVDA220128C003650002022-01-25 1:40PM EST365.000.010.000.010.00-8611137.50%
NVDA220128C003700002022-01-25 10:58AM EST370.000.010.000.030.00-32210154.69%
NVDA220128C003750002022-01-24 12:43PM EST375.000.010.000.010.00-25367143.75%
NVDA220128C003800002022-01-25 11:37AM EST380.000.020.000.03-0.01-33.33%3233162.50%
NVDA220128C003850002022-01-25 1:46PM EST385.000.010.000.010.00-101,224150.00%
NVDA220128C003900002022-01-19 11:27AM EST390.000.010.000.030.00-34307168.75%
NVDA220128C003950002022-01-21 12:21PM EST395.000.010.000.030.00-2140171.88%
NVDA220128C004000002022-01-21 10:20AM EST400.000.010.000.010.00-1418162.50%
NVDA220128C004050002022-01-11 9:44AM EST405.000.090.000.010.00-3666162.50%
NVDA220128C004100002022-01-11 3:21PM EST410.000.080.000.010.00-111168.75%
NVDA220128C004150002022-01-13 9:47AM EST415.000.050.000.030.00-5075185.94%
NVDA220128C004200002022-01-19 10:03AM EST420.000.020.000.010.00-352175.00%
NVDA220128C004300002022-01-11 10:30AM EST430.000.040.000.030.00-433196.88%
NVDA220128C004400002022-01-12 3:37PM EST440.000.030.000.030.00-118203.13%
NVDA220128C004500002022-01-11 10:30AM EST450.000.040.000.010.00-148193.75%
NVDA220128C004600002022-01-24 10:15AM EST460.000.030.000.010.00-1290196.88%
NVDA220128C004700002022-01-20 10:00AM EST470.000.020.000.010.00-100210200.00%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220128P001500002022-01-25 2:13PM EST150.000.030.020.03-0.04-57.14%5,9523,526142.19%
NVDA220128P001600002022-01-25 2:22PM EST160.000.050.040.06-0.09-64.29%3,5451,918131.25%
NVDA220128P001700002022-01-25 2:18PM EST170.000.100.090.10-0.14-58.33%9,9014,599119.53%
NVDA220128P001800002022-01-25 2:21PM EST180.000.220.210.22-0.18-45.00%12,0003,337110.55%
NVDA220128P001900002022-01-25 2:22PM EST190.000.510.520.54-0.19-27.14%9,1322,149104.20%
NVDA220128P002000002022-01-25 2:22PM EST200.001.151.181.20-0.12-9.45%37,9104,81497.02%
NVDA220128P002100002022-01-25 2:22PM EST210.002.452.452.50+0.20+8.89%15,2744,43589.11%
NVDA220128P002150002022-01-25 2:22PM EST215.003.553.603.65+0.46+14.89%16,1033,14186.67%
NVDA220128P002200002022-01-25 2:22PM EST220.004.905.005.10+0.80+19.51%24,8593,15882.93%
NVDA220128P002250002022-01-25 2:22PM EST225.006.906.957.05+1.49+27.54%9,2294,29280.09%
NVDA220128P002300002022-01-25 2:22PM EST230.009.159.059.15+2.10+29.79%3,8304,35473.34%
NVDA220128P002325002022-01-25 2:17PM EST232.5011.5010.6510.80+2.95+34.50%8711,15073.90%
NVDA220128P002350002022-01-25 2:15PM EST235.0012.7012.0512.20+3.20+33.68%8953,12570.36%
NVDA220128P002375002022-01-25 2:21PM EST237.5013.7513.7513.90+2.60+23.32%46893868.53%
NVDA220128P002400002022-01-25 2:22PM EST240.0015.3015.2515.40+3.07+25.10%1,0653,65761.50%
NVDA220128P002425002022-01-25 2:20PM EST242.5017.9517.3017.50+3.90+27.76%26353360.55%
NVDA220128P002450002022-01-25 2:20PM EST245.0019.5019.2019.70+3.50+21.88%1692,53856.49%
NVDA220128P002475002022-01-25 1:09PM EST247.5027.2921.3021.85+9.99+57.75%6987058.89%
NVDA220128P002500002022-01-25 2:18PM EST250.0024.5823.7024.70+4.93+25.09%1822,63058.59%
NVDA220128P002525002022-01-25 1:45PM EST252.5029.0125.8026.95+5.24+22.04%1201,07971.68%
NVDA220128P002550002022-01-25 2:13PM EST255.0029.9928.1029.30+6.63+28.38%821,56671.48%
NVDA220128P002575002022-01-25 1:29PM EST257.5034.0130.1032.35+6.11+21.90%1549792.24%
NVDA220128P002600002022-01-25 2:10PM EST260.0035.2332.6534.05+7.13+25.37%2121,68567.87%
NVDA220128P002625002022-01-25 2:20PM EST262.5035.6535.2536.45+0.80+2.30%2482062.31%
NVDA220128P002650002022-01-25 1:51PM EST265.0038.1037.2038.80+4.45+13.22%1861,5590.00%
NVDA220128P002675002022-01-25 1:51PM EST267.5042.8340.0542.05+4.48+11.68%26414102.44%
NVDA220128P002700002022-01-25 2:20PM EST270.0042.8542.4543.40+5.40+14.42%1751,3170.00%
NVDA220128P002725002022-01-25 12:07PM EST272.5050.0045.0547.60+5.50+12.36%12196127.30%
NVDA220128P002750002022-01-25 2:03PM EST275.0049.4447.3549.85-4.56-8.44%391,468124.90%
NVDA220128P002775002022-01-25 1:09PM EST277.5057.0049.6552.10+10.00+21.28%411,810121.09%
NVDA220128P002800002022-01-25 2:03PM EST280.0054.4352.6054.75+6.83+14.35%1481,184130.32%
NVDA220128P002825002022-01-25 1:18PM EST282.5061.0854.6057.70-6.58-9.73%12208147.75%
NVDA220128P002850002022-01-25 1:58PM EST285.0059.1557.3559.80+5.33+9.90%114705140.14%
NVDA220128P002875002022-01-25 9:42AM EST287.5060.6359.8062.80+3.96+6.99%369158.98%
NVDA220128P002900002022-01-25 1:22PM EST290.0067.6862.1065.55+8.90+15.14%21649169.68%
NVDA220128P002925002022-01-25 10:51AM EST292.5065.6164.7068.15-6.99-9.63%211794.14%
NVDA220128P002950002022-01-25 2:15PM EST295.0068.0067.2569.95+4.97+7.89%6538160.94%
NVDA220128P002975002022-01-25 10:21AM EST297.5074.5169.8072.95+1.68+2.31%586179.59%
NVDA220128P003000002022-01-25 1:27PM EST300.0077.0271.8575.65+8.94+13.13%281,300188.87%
NVDA220128P003050002022-01-25 1:44PM EST305.0081.4477.0080.25+6.76+9.05%50403185.64%
NVDA220128P003100002022-01-25 1:28PM EST310.0086.8982.2585.25+7.21+9.05%61622193.16%
NVDA220128P003150002022-01-25 1:57PM EST315.0090.4687.0590.60-3.78-4.01%1307210.84%
NVDA220128P003200002022-01-25 12:03PM EST320.0097.6592.0095.30-12.28-11.17%7180209.23%
NVDA220128P003250002022-01-25 9:50AM EST325.0096.9097.25100.65-14.60-13.09%396425134.38%
NVDA220128P003300002022-01-25 10:07AM EST330.00106.75101.90105.70-1.92-1.77%16139235.30%
NVDA220128P003350002022-01-21 11:00AM EST335.0094.00106.95110.800.00-13214245.07%
NVDA220128P003400002022-01-25 2:18PM EST340.00114.11112.55115.55+11.82+11.56%1214166.99%
NVDA220128P003450002022-01-06 10:11AM EST345.0073.72116.95120.600.00-200252.49%
NVDA220128P003500002022-01-21 12:15PM EST350.00109.90122.15125.700.00-1214150.00%
NVDA220128P003550002021-12-13 10:23AM EST355.0062.7273.0577.050.00-410.00%
NVDA220128P003650002022-01-21 11:21AM EST365.00119.20137.10140.750.00-10162.50%
NVDA220128P003700002022-01-20 3:11PM EST370.00122.19142.15145.800.00-31182.03%
NVDA220128P003800002022-01-18 12:13AM EST380.00104.65152.15155.500.00-10291.31%
NVDA220128P003950002022-01-19 10:06AM EST395.00131.62166.85170.800.00--0318.02%