New Zealand markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
145.23-6.36 (-4.20%)
At close: 04:00PM EDT
144.39 -0.84 (-0.58%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220708C000850002022-06-29 9:57AM EDT85.0070.1959.6060.750.00-10219.14%
NVDA220708C001000002022-06-28 10:17AM EDT100.0066.9044.2045.900.00-14169.53%
NVDA220708C001050002022-07-01 11:20AM EDT105.0042.2039.6540.85-39.15-48.13%1189.06%
NVDA220708C001100002022-06-27 11:46AM EDT110.0061.6034.5535.750.00-24125.98%
NVDA220708C001200002022-07-01 3:53PM EDT120.0025.1524.9025.65-21.46-46.04%511660.94%
NVDA220708C001240002022-06-29 3:06PM EDT124.0030.5520.9521.800.00-1161.72%
NVDA220708C001250002022-06-23 2:03PM EDT125.0035.3020.0021.200.00-5771.19%
NVDA220708C001280002022-06-29 9:46AM EDT128.0025.4017.0018.200.00-1562.11%
NVDA220708C001300002022-07-01 3:36PM EDT130.0016.0315.3516.15-9.35-36.84%595961.13%
NVDA220708C001310002022-07-01 3:54PM EDT131.0014.7514.6015.15-15.75-51.64%3561.52%
NVDA220708C001320002022-06-30 3:00PM EDT132.0020.70---2.75-11.73%--0.00%
NVDA220708C001330002022-07-01 3:54PM EDT133.0013.0012.2013.30-5.95-31.40%3651.51%
NVDA220708C001340002022-06-30 2:52PM EDT134.0019.20---1.60-7.69%--0.00%
NVDA220708C001350002022-07-01 3:25PM EDT135.0011.3710.9512.05-9.98-46.74%19845261.08%
NVDA220708C001360002022-06-30 11:47AM EDT136.0018.30---2.26-10.99%--0.00%
NVDA220708C001370002022-07-01 2:31PM EDT137.0010.359.509.90-4.55-30.54%14656.69%
NVDA220708C001390002022-07-01 2:19PM EDT139.008.808.008.40-7.40-45.68%594056.08%
NVDA220708C001400002022-07-01 3:56PM EDT140.007.407.457.80-5.55-42.86%1,53711657.62%
NVDA220708C001410002022-06-30 3:32PM EDT141.0013.3011.7016.75-1.65-11.04%--151.95%
NVDA220708C001420002022-07-01 3:57PM EDT142.006.076.056.35-5.08-45.56%1856555.44%
NVDA220708C001430002022-07-01 3:59PM EDT143.005.505.505.75-5.45-49.77%2358855.54%
NVDA220708C001440002022-07-01 3:59PM EDT144.005.054.905.20-4.50-47.12%66517855.18%
NVDA220708C001450002022-07-01 3:59PM EDT145.004.454.404.50-4.75-51.63%5,63835054.08%
NVDA220708C001460002022-07-01 3:59PM EDT146.003.923.904.05-4.71-54.58%3,4109854.08%
NVDA220708C001470002022-06-30 3:48PM EDT147.007.98---2.82-26.11%--0.00%
NVDA220708C001480002022-06-30 3:48PM EDT148.008.00---2.32-22.48%--0.00%
NVDA220708C001490002022-07-01 3:59PM EDT149.002.642.582.71-3.76-58.75%2,04128152.52%
NVDA220708C001500002022-07-01 3:59PM EDT150.002.282.232.32-3.82-62.62%16,3471,39052.00%
NVDA220708C001525002022-07-01 3:59PM EDT152.501.531.501.59-3.27-68.12%3,67890351.34%
NVDA220708C001550002022-07-01 3:59PM EDT155.001.021.001.06-2.68-72.43%8,0572,00751.15%
NVDA220708C001575002022-07-01 3:59PM EDT157.500.660.630.67-2.14-76.43%3,3461,67250.64%
NVDA220708C001600002022-07-01 3:59PM EDT160.000.410.400.43-1.68-80.38%17,5953,39250.83%
NVDA220708C001625002022-07-01 3:58PM EDT162.500.270.260.27-1.21-81.76%1,6301,57451.27%
NVDA220708C001650002022-07-01 3:59PM EDT165.000.180.170.19-0.87-82.86%5,3523,94152.54%
NVDA220708C001675002022-07-01 3:59PM EDT167.500.120.120.13-0.59-83.10%4,2671,04153.91%
NVDA220708C001700002022-07-01 3:59PM EDT170.000.100.080.11-0.40-80.00%4,9754,64756.06%
NVDA220708C001725002022-07-01 3:59PM EDT172.500.070.040.08-0.27-79.41%8891,47156.45%
NVDA220708C001750002022-07-01 3:59PM EDT175.000.050.040.08-0.15-75.00%2,98825,79760.55%
NVDA220708C001775002022-07-01 3:58PM EDT177.500.050.020.06-0.10-66.67%2371,07260.94%
NVDA220708C001800002022-07-01 3:59PM EDT180.000.040.030.05-0.08-66.67%1,6062,97964.84%
NVDA220708C001825002022-07-01 3:56PM EDT182.500.030.010.10-0.07-70.00%15476471.09%
NVDA220708C001850002022-07-01 3:11PM EDT185.000.030.020.04-0.03-50.00%1161,67869.53%
NVDA220708C001875002022-07-01 3:40PM EDT187.500.020.020.03-0.02-50.00%4791971.09%
NVDA220708C001900002022-07-01 3:52PM EDT190.000.020.020.03-0.02-50.00%3962,10774.61%
NVDA220708C001925002022-07-01 11:12AM EDT192.500.020.010.02-0.01-33.33%129473.44%
NVDA220708C001950002022-07-01 1:37PM EDT195.000.020.010.020.00-701,45576.56%
NVDA220708C001975002022-06-29 12:27PM EDT197.500.030.000.060.00-719385.55%
NVDA220708C002000002022-07-01 3:34PM EDT200.000.020.010.02+0.01+100.00%2204,90382.81%
NVDA220708C002025002022-07-01 9:48AM EDT202.500.010.000.04-0.01-50.00%11887.50%
NVDA220708C002050002022-07-01 9:50AM EDT205.000.010.000.010.00-21,36881.25%
NVDA220708C002075002022-06-29 2:14PM EDT207.500.020.000.010.00-324681.25%
NVDA220708C002100002022-06-30 10:46AM EDT210.000.010.000.070.00-31,490102.34%
NVDA220708C002150002022-07-01 1:56PM EDT215.000.010.000.070.00-2584107.81%
NVDA220708C002200002022-07-01 10:50AM EDT220.000.010.000.010.00-326293.75%
NVDA220708C002250002022-06-30 1:02PM EDT225.000.010.000.090.00-7184121.88%
NVDA220708C002300002022-06-30 11:29AM EDT230.000.010.000.070.00-4228123.44%
NVDA220708C002350002022-06-29 3:10PM EDT235.000.010.000.080.00-3152130.47%
NVDA220708C002400002022-06-30 2:09PM EDT240.000.010.000.050.00-356129.69%
NVDA220708C002450002022-06-28 10:08AM EDT245.000.010.000.010.00-1100115.63%
NVDA220708C002500002022-06-24 3:54PM EDT250.000.020.000.010.00-541121.88%
NVDA220708C002550002022-06-16 10:47AM EDT255.000.030.000.020.00-352131.25%
NVDA220708C002600002022-06-21 1:03PM EDT260.000.020.000.030.00-524140.63%
NVDA220708C002650002022-06-22 12:55PM EDT265.000.010.000.070.00-412156.25%
NVDA220708C002700002022-06-28 11:01AM EDT270.000.010.000.030.00-155148.44%
NVDA220708C002750002022-06-21 11:11AM EDT275.000.010.000.100.00-24171.09%
NVDA220708C002800002022-06-15 2:40PM EDT280.000.030.000.100.00-14175.00%
NVDA220708C002900002022-06-13 9:42AM EDT290.000.010.000.100.00-33182.81%
NVDA220708C003000002022-06-06 10:16AM EDT300.000.050.000.100.00-14190.63%
NVDA220708C003100002022-06-23 9:45AM EDT310.000.010.000.100.00-22198.44%
NVDA220708C003500002022-06-30 9:30AM EDT350.000.030.000.070.00-12217.97%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220708P000850002022-06-28 2:26PM EDT85.000.010.000.070.00-11150.00%
NVDA220708P000900002022-06-23 2:00PM EDT90.000.010.000.070.00-11,482135.16%
NVDA220708P000950002022-06-29 9:43AM EDT95.000.010.000.040.00-50104114.06%
NVDA220708P001000002022-07-01 2:10PM EDT100.000.010.000.070.00-36157107.42%
NVDA220708P001050002022-07-01 3:32PM EDT105.000.010.000.07-0.01-50.00%1823794.53%
NVDA220708P001100002022-07-01 3:53PM EDT110.000.010.010.02-0.01-50.00%2981,41275.00%
NVDA220708P001150002022-07-01 3:45PM EDT115.000.030.010.040.00-96438567.97%
NVDA220708P001200002022-07-01 3:59PM EDT120.000.080.040.09-0.02-20.00%5251,68864.06%
NVDA220708P001210002022-07-01 3:32PM EDT121.000.110.050.18+0.03+37.50%1531,18567.19%
NVDA220708P001220002022-07-01 3:59PM EDT122.000.120.080.20+0.02+20.00%28510666.60%
NVDA220708P001230002022-07-01 3:58PM EDT123.000.160.100.16+0.03+23.08%85410563.28%
NVDA220708P001240002022-07-01 3:49PM EDT124.000.160.140.20-0.02-11.11%67114363.48%
NVDA220708P001250002022-07-01 3:59PM EDT125.000.230.170.24+0.02+9.52%3,09674862.99%
NVDA220708P001260002022-07-01 3:59PM EDT126.000.270.240.27+0.05+22.73%3306362.89%
NVDA220708P001270002022-07-01 3:58PM EDT127.000.340.300.33+0.09+36.00%3679662.89%
NVDA220708P001280002022-07-01 3:58PM EDT128.000.390.360.39+0.01+2.63%59616562.31%
NVDA220708P001290002022-07-01 3:59PM EDT129.000.470.430.47+0.08+20.51%12723262.01%
NVDA220708P001300002022-07-01 3:59PM EDT130.000.530.510.56+0.06+12.77%1,7922,46961.62%
NVDA220708P001310002022-07-01 3:59PM EDT131.000.640.610.67+0.19+42.22%48967861.38%
NVDA220708P001320002022-07-01 3:57PM EDT132.000.790.720.81+0.19+31.67%4687961.28%
NVDA220708P001330002022-07-01 3:58PM EDT133.000.950.830.93+0.22+30.14%44918460.50%
NVDA220708P001340002022-07-01 3:59PM EDT134.001.050.991.09+0.42+66.67%1,17020260.33%
NVDA220708P001350002022-07-01 3:59PM EDT135.001.211.161.23+0.34+39.08%7,3811,59159.67%
NVDA220708P001360002022-07-01 3:59PM EDT136.001.411.341.38+0.41+41.00%97560158.81%
NVDA220708P001370002022-07-01 3:59PM EDT137.001.621.521.67+0.43+36.13%8601,07358.79%
NVDA220708P001380002022-07-01 3:59PM EDT138.001.841.771.87+0.59+47.20%1,44473358.18%
NVDA220708P001390002022-07-01 3:59PM EDT139.002.132.012.19+0.64+42.95%1,12151558.01%
NVDA220708P001400002022-07-01 3:59PM EDT140.002.402.322.42+0.81+50.94%11,1972,03457.28%
NVDA220708P001410002022-07-01 3:58PM EDT141.002.762.602.80+0.89+47.59%75325556.96%
NVDA220708P001420002022-07-01 3:56PM EDT142.003.092.973.10+0.95+44.39%1,64624856.30%
NVDA220708P001430002022-07-01 3:59PM EDT143.003.463.303.50+1.16+50.43%1,27821655.62%
NVDA220708P001440002022-07-01 3:59PM EDT144.003.883.703.90+1.26+48.09%1,34935354.93%
NVDA220708P001450002022-07-01 3:59PM EDT145.004.354.204.35+1.44+49.48%15,9384,49054.76%
NVDA220708P001460002022-07-01 3:59PM EDT146.004.714.654.85+1.60+51.45%4,70273954.13%
NVDA220708P001470002022-07-01 3:58PM EDT147.005.405.205.40+1.94+56.07%2,0801,22954.00%
NVDA220708P001480002022-07-01 3:59PM EDT148.005.955.755.95+1.95+48.75%3,15450553.39%
NVDA220708P001490002022-07-01 3:58PM EDT149.006.626.356.55+2.37+55.76%1,18065552.98%
NVDA220708P001500002022-07-01 3:59PM EDT150.007.157.007.20+2.47+52.78%3,7264,07552.76%
NVDA220708P001525002022-07-01 3:59PM EDT152.508.918.709.05+2.96+49.75%8631,18252.27%
NVDA220708P001550002022-07-01 3:58PM EDT155.0011.0010.4011.15+3.70+50.68%1,0782,38050.68%
NVDA220708P001575002022-07-01 3:41PM EDT157.5013.3512.5013.50+4.50+50.85%3032,59752.49%
NVDA220708P001600002022-07-01 3:55PM EDT160.0015.4015.0015.70+4.70+43.93%4191,64755.52%
NVDA220708P001625002022-07-01 3:53PM EDT162.5017.8717.4017.85+5.32+42.39%54886454.74%
NVDA220708P001650002022-07-01 3:57PM EDT165.0020.1619.4520.50+5.32+35.85%11885153.81%
NVDA220708P001675002022-07-01 3:53PM EDT167.5022.7421.8522.90+5.84+34.56%39585952.34%
NVDA220708P001700002022-07-01 3:53PM EDT170.0025.2124.3025.50+5.91+30.62%5741,76058.89%
NVDA220708P001725002022-07-01 3:46PM EDT172.5026.9527.1027.70+5.89+27.97%19323063.28%
NVDA220708P001750002022-07-01 3:48PM EDT175.0029.4929.6030.10+6.74+29.63%32523,51262.89%
NVDA220708P001775002022-07-01 10:29AM EDT177.5031.2031.9032.85+6.15+24.55%811769.53%
NVDA220708P001800002022-07-01 3:44PM EDT180.0034.6534.2535.90+5.75+19.90%6446687.79%
NVDA220708P001825002022-07-01 3:47PM EDT182.5036.7236.8038.10+14.15+62.69%33184.28%
NVDA220708P001850002022-07-01 3:20PM EDT185.0039.8939.1541.00+5.91+17.39%2329096.58%
NVDA220708P001875002022-06-30 11:26AM EDT187.5033.5041.2043.050.00-1516121.58%
NVDA220708P001900002022-07-01 1:50PM EDT190.0044.7643.7045.50+7.54+20.26%372124.46%
NVDA220708P001925002022-06-29 9:54AM EDT192.5037.5546.1048.050.00-467130.86%
NVDA220708P001950002022-06-30 1:08PM EDT195.0041.1749.0050.500.00-711133.50%
NVDA220708P002000002022-07-01 3:20PM EDT200.0054.9554.3055.40+18.26+49.77%9099.61%
NVDA220708P002050002022-07-01 10:53AM EDT205.0058.7559.2060.40+6.80+13.09%1194.53%
NVDA220708P002100002022-06-30 11:24AM EDT210.0056.2063.5565.500.00-20158.40%
NVDA220708P002150002022-07-01 2:56PM EDT215.0069.0468.9570.40+7.90+12.92%10161.52%
NVDA220708P002200002022-06-22 2:59PM EDT220.0054.6574.0075.500.00-20173.58%
NVDA220708P002250002022-06-29 9:40AM EDT225.0077.3379.0080.75+5.78+8.08%22134.38%
NVDA220708P002300002022-06-23 3:35PM EDT230.0067.9083.7585.800.00-10103.13%
NVDA220708P002350002022-06-13 3:56PM EDT235.0078.0588.6591.050.00-10141.02%
NVDA220708P002400002022-06-29 10:37AM EDT240.0085.5593.7595.800.00-10112.50%
NVDA220708P002450002022-06-06 2:51PM EDT245.0058.1198.75100.800.00-10118.75%
NVDA220708P002500002022-06-29 12:40PM EDT250.0096.30103.60105.500.00-210213.67%
NVDA220708P002550002022-06-01 11:35AM EDT255.0070.11107.75108.300.00--00.00%
NVDA220708P002600002022-07-01 2:54PM EDT260.00114.00113.85115.40+5.15+4.73%20220.02%
NVDA220708P002650002022-06-23 10:10AM EDT265.00103.90118.75120.800.00-10134.38%
NVDA220708P002700002022-06-08 1:15PM EDT270.0083.40123.75125.800.00--0137.50%
NVDA220708P002900002022-06-30 3:11PM EDT290.00139.00133.40139.90+2.66+1.95%--0.00%
NVDA220708P003100002022-06-16 9:43AM EDT310.00152.27163.65166.050.00-10208.20%
NVDA220708P003500002022-06-28 3:17PM EDT350.00189.95203.75205.800.00-20187.50%