Singapore markets open in 2 hours 28 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
195.37+3.75 (+1.96%)
At close: 04:00PM EST
194.20 -1.17 (-0.60%)
After hours: 05:31PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230203C000700002023-01-31 3:59PM EST70.00125.00123.00127.65+3.30+2.71%5025655.76%
NVDA230203C000850002023-01-27 1:10PM EST85.00118.42108.25112.650.00-33315.63%
NVDA230203C000950002023-01-26 2:42PM EST95.00102.3198.05102.800.00-10264.84%
NVDA230203C001000002023-01-27 10:21AM EST100.00100.2593.0597.800.00-11246.88%
NVDA230203C001050002023-01-24 11:28AM EST105.0086.7188.0592.800.00-46230.47%
NVDA230203C001100002023-01-27 1:07PM EST110.0093.2583.1087.700.00-13201.56%
NVDA230203C001150002023-01-20 1:04PM EST115.0060.1778.0582.700.00-22156.25%
NVDA230203C001200002023-01-27 9:50AM EST120.0078.2873.0577.800.00-2023184.38%
NVDA230203C001250002023-01-31 12:04PM EST125.0069.4067.9572.80-9.51-12.05%142134.38%
NVDA230203C001290002023-01-27 10:32AM EST129.0072.3063.9568.800.00-210125.00%
NVDA230203C001300002023-01-31 1:23PM EST130.0064.4962.9567.85-1.22-1.86%7137146.88%
NVDA230203C001310002023-01-06 10:11AM EST131.0016.0561.9066.800.00-13300.93%
NVDA230203C001320002023-01-25 12:59PM EST132.0056.9060.9065.800.00-27296.39%
NVDA230203C001330002023-01-30 11:07AM EST133.0062.7059.9064.750.00-39290.28%
NVDA230203C001340002023-01-11 10:20AM EST134.0025.8159.0063.700.00-29284.18%
NVDA230203C001350002023-01-30 1:04PM EST135.0059.4058.0062.750.00-483112.50%
NVDA230203C001360002023-01-06 9:48AM EST136.0012.2057.0061.800.00-11131.25%
NVDA230203C001370002023-01-27 1:04PM EST137.0066.8056.0060.800.00-14128.91%
NVDA230203C001380002023-01-31 3:40PM EST138.0056.7855.1059.85+0.58+1.03%1121147.27%
NVDA230203C001390002023-01-30 10:22AM EST139.0058.9154.1058.850.00-216144.53%
NVDA230203C001400002023-01-31 10:40AM EST140.0053.9753.1057.75-5.68-9.52%4112130.47%
NVDA230203C001410002023-01-31 12:55PM EST141.0053.7052.1056.85+4.11+8.29%147139.06%
NVDA230203C001420002023-01-30 3:06PM EST142.0052.2451.2055.850.00-560144.14%
NVDA230203C001430002023-01-27 3:14PM EST143.0061.2550.2554.850.00-1786144.34%
NVDA230203C001440002023-01-30 12:18PM EST144.0051.4949.1053.850.00-2146131.06%
NVDA230203C001450002023-01-31 11:05AM EST145.0051.0048.1052.85+2.00+4.08%3351128.52%
NVDA230203C001460002023-01-31 3:13PM EST146.0050.8547.1051.80-2.40-4.51%1135121.48%
NVDA230203C001470002023-01-27 10:31AM EST147.0054.1046.1050.850.00-1167123.05%
NVDA230203C001480002023-01-31 10:23AM EST148.0045.3547.0047.75-3.09-6.38%230487.50%
NVDA230203C001490002023-01-27 12:52PM EST149.0054.0044.1048.850.00-1176117.97%
NVDA230203C001500002023-01-31 2:38PM EST150.0045.5543.2047.85+0.47+1.04%815549122.07%
NVDA230203C001525002023-01-31 11:53AM EST152.5042.0040.5045.35+0.38+0.91%5424100.00%
NVDA230203C001550002023-01-31 3:14PM EST155.0040.0538.0042.85+1.95+5.12%1258194.14%
NVDA230203C001575002023-01-31 11:52AM EST157.5036.3035.5040.40+0.58+1.62%453492.97%
NVDA230203C001600002023-01-31 3:20PM EST160.0034.5833.0537.80+1.85+5.65%1990982.81%
NVDA230203C001625002023-01-31 3:31PM EST162.5032.0230.5535.35+1.57+5.16%1783181.05%
NVDA230203C001650002023-01-31 3:27PM EST165.0029.0029.1032.95+1.21+4.35%8855110.11%
NVDA230203C001675002023-01-31 10:55AM EST167.5028.5025.7030.40+3.50+14.00%395478.71%
NVDA230203C001700002023-01-31 3:54PM EST170.0025.1025.1525.90+2.90+13.06%991,82670.51%
NVDA230203C001725002023-01-31 3:59PM EST172.5023.1523.1023.45+2.42+11.67%361,82277.54%
NVDA230203C001750002023-01-31 3:21PM EST175.0019.6518.6521.600.00-442,15394.68%
NVDA230203C001775002023-01-31 3:53PM EST177.5017.7117.4518.85+1.61+10.00%294,11358.20%
NVDA230203C001800002023-01-31 3:54PM EST180.0015.8116.1016.40+2.65+20.14%1683,98969.29%
NVDA230203C001825002023-01-31 3:59PM EST182.5014.0013.6014.35+2.80+25.00%931,57365.77%
NVDA230203C001850002023-01-31 3:55PM EST185.0012.0011.9012.15+2.51+26.45%3792,03266.80%
NVDA230203C001875002023-01-31 3:57PM EST187.509.759.9510.20+1.90+24.20%8401,41165.36%
NVDA230203C001900002023-01-31 3:59PM EST190.008.058.308.40+1.65+25.78%9,7632,62665.04%
NVDA230203C001925002023-01-31 3:59PM EST192.506.606.606.85+1.45+28.16%6,5212,04963.77%
NVDA230203C001950002023-01-31 4:00PM EST195.005.405.255.40+1.36+33.66%20,4463,27763.04%
NVDA230203C001975002023-01-31 3:59PM EST197.504.204.104.25+1.08+34.62%9,8562,56163.04%
NVDA230203C002000002023-01-31 3:59PM EST200.003.203.203.25+0.83+35.02%37,8858,05163.18%
NVDA230203C002025002023-01-31 3:59PM EST202.502.362.352.46+0.57+31.84%4,7333,67962.74%
NVDA230203C002050002023-01-31 3:59PM EST205.001.741.741.75+0.42+31.82%13,8156,12762.26%
NVDA230203C002075002023-01-31 4:00PM EST207.501.251.241.28+0.28+28.87%3,6215,45162.26%
NVDA230203C002100002023-01-31 3:59PM EST210.000.860.870.90+0.16+22.86%7,0105,18862.11%
NVDA230203C002125002023-01-31 3:59PM EST212.500.610.600.65+0.11+22.00%1,5543,38362.45%
NVDA230203C002150002023-01-31 3:59PM EST215.000.450.420.45+0.09+25.00%2,3372,69662.79%
NVDA230203C002175002023-01-31 3:59PM EST217.500.290.300.33+0.03+11.54%5471,60463.77%
NVDA230203C002200002023-01-31 3:59PM EST220.000.220.210.23+0.03+15.79%3,1123,00964.45%
NVDA230203C002225002023-01-31 3:55PM EST222.500.150.150.18+0.02+15.38%3,5001,26365.82%
NVDA230203C002250002023-01-31 3:59PM EST225.000.110.110.130.00-1,0931,84766.99%
NVDA230203C002275002023-01-31 3:59PM EST227.500.090.080.11+0.01+12.50%3291,17968.95%
NVDA230203C002300002023-01-31 3:48PM EST230.000.070.060.07+0.01+16.67%5272,19369.14%
NVDA230203C002325002023-01-31 3:21PM EST232.500.050.040.07-0.01-16.67%15139771.48%
NVDA230203C002350002023-01-31 3:58PM EST235.000.050.030.05+0.02+66.67%711,72672.66%
NVDA230203C002400002023-01-31 3:53PM EST240.000.030.020.04+0.01+50.00%2881,90377.34%
NVDA230203C002450002023-01-31 3:44PM EST245.000.020.020.030.00-15163282.03%
NVDA230203C002500002023-01-31 3:58PM EST250.000.020.010.02+0.01+100.00%1061,93684.38%
NVDA230203C002550002023-01-31 3:55PM EST255.000.010.000.030.00-24774590.63%
NVDA230203C002600002023-01-31 9:49AM EST260.000.010.000.010.00-1038387.50%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230203P000700002023-01-13 11:11AM EST70.000.010.000.010.00-175300.00%
NVDA230203P000750002023-01-13 10:02AM EST75.000.010.000.010.00-1020281.25%
NVDA230203P000800002023-01-09 3:00PM EST80.000.020.000.010.00-424262.50%
NVDA230203P000850002023-01-17 2:38PM EST85.000.010.000.010.00-209417243.75%
NVDA230203P000900002023-01-17 2:45PM EST90.000.010.000.010.00-375449225.00%
NVDA230203P000950002023-01-30 9:33AM EST95.000.010.000.010.00-6103212.50%
NVDA230203P001000002023-01-24 9:32AM EST100.000.010.000.010.00-3491196.88%
NVDA230203P001050002023-01-25 1:42PM EST105.000.010.000.010.00-1265187.50%
NVDA230203P001100002023-01-30 9:42AM EST110.000.010.000.010.00-11,584171.88%
NVDA230203P001150002023-01-30 11:08AM EST115.000.010.000.010.00-1669159.38%
NVDA230203P001200002023-01-27 11:57AM EST120.000.010.000.010.00-1941,403146.88%
NVDA230203P001250002023-01-27 3:06PM EST125.000.010.000.010.00-146737137.50%
NVDA230203P001290002023-01-30 2:00PM EST129.000.010.000.050.00-4385146.88%
NVDA230203P001300002023-01-31 3:48PM EST130.000.010.000.000.00-22,65750.00%
NVDA230203P001310002023-01-27 2:05PM EST131.000.010.000.010.00-131187121.88%
NVDA230203P001320002023-01-30 11:21AM EST132.000.010.000.010.00-3499118.75%
NVDA230203P001330002023-01-31 10:06AM EST133.000.010.000.010.00-1220118.75%
NVDA230203P001340002023-01-31 10:10AM EST134.000.010.000.010.00-11,498115.63%
NVDA230203P001350002023-01-30 12:56PM EST135.000.010.000.020.00-33739120.31%
NVDA230203P001360002023-01-30 1:21PM EST136.000.010.000.020.00-1254118.75%
NVDA230203P001370002023-01-31 11:41AM EST137.000.010.000.01-0.01-50.00%4135109.38%
NVDA230203P001380002023-01-30 2:00PM EST138.000.010.000.050.00-6354124.22%
NVDA230203P001390002023-01-30 10:40AM EST139.000.010.000.040.00-104747118.75%
NVDA230203P001400002023-01-31 12:04PM EST140.000.010.000.010.00-212,976103.13%
NVDA230203P001410002023-01-31 9:55AM EST141.000.020.000.03+0.01+100.00%21,449110.94%
NVDA230203P001420002023-01-31 3:52PM EST142.000.010.000.010.00-1130298.44%
NVDA230203P001430002023-01-31 9:55AM EST143.000.020.004.800.00-10604247.66%
NVDA230203P001440002023-01-31 1:34PM EST144.000.010.000.03-0.01-50.00%319734104.69%
NVDA230203P001450002023-01-31 2:41PM EST145.000.010.010.03-0.01-50.00%1945105.47%
NVDA230203P001460002023-01-30 3:50PM EST146.000.020.004.800.00-27485235.11%
NVDA230203P001470002023-01-31 1:25PM EST147.000.020.004.800.00-99906230.96%
NVDA230203P001480002023-01-31 12:46PM EST148.000.020.020.030.00-989,752101.56%
NVDA230203P001490002023-01-31 3:37PM EST149.000.030.010.03+0.01+50.00%1001,08796.88%
NVDA230203P001500002023-01-31 3:57PM EST150.000.020.010.03-0.01-33.33%38210,49494.53%
NVDA230203P001525002023-01-31 3:58PM EST152.500.030.020.040.00-51991192.97%
NVDA230203P001550002023-01-31 3:51PM EST155.000.040.030.05-0.01-20.00%2901,63990.63%
NVDA230203P001575002023-01-31 3:52PM EST157.500.050.040.06-0.01-16.67%521,55187.50%
NVDA230203P001600002023-01-31 3:57PM EST160.000.060.050.08-0.03-33.33%6202,27084.57%
NVDA230203P001625002023-01-31 3:57PM EST162.500.090.080.09-0.03-25.00%5081,34981.64%
NVDA230203P001650002023-01-31 3:59PM EST165.000.130.100.13-0.05-27.78%6213,48579.30%
NVDA230203P001675002023-01-31 3:58PM EST167.500.160.140.17-0.09-36.00%1,4493,18276.76%
NVDA230203P001700002023-01-31 3:59PM EST170.000.230.210.23-0.12-34.29%3,9044,96975.00%
NVDA230203P001725002023-01-31 3:54PM EST172.500.290.280.30-0.22-43.14%1,3032,80872.27%
NVDA230203P001750002023-01-31 3:59PM EST175.000.410.400.42-0.33-44.59%3,1757,84170.61%
NVDA230203P001775002023-01-31 3:59PM EST177.500.580.550.58-0.46-44.23%2,6947,93368.65%
NVDA230203P001800002023-01-31 3:59PM EST180.000.800.770.80-0.69-46.31%13,5136,91366.94%
NVDA230203P001825002023-01-31 3:59PM EST182.501.121.091.13-0.88-44.00%2,6252,50765.89%
NVDA230203P001850002023-01-31 3:59PM EST185.001.551.511.56-1.20-43.64%10,0043,98764.75%
NVDA230203P001875002023-01-31 3:59PM EST187.502.152.092.14-1.45-40.28%4,4412,38264.01%
NVDA230203P001900002023-01-31 3:59PM EST190.002.862.852.88-1.84-39.15%15,1827,23363.48%
NVDA230203P001925002023-01-31 3:59PM EST192.503.853.753.85-2.04-34.63%7,2802,61763.06%
NVDA230203P001950002023-01-31 3:59PM EST195.004.904.854.95-2.40-32.88%6,5964,15162.38%
NVDA230203P001975002023-01-31 3:59PM EST197.506.156.156.25-2.75-30.90%1,7171,30161.74%
NVDA230203P002000002023-01-31 3:59PM EST200.007.807.657.85-2.80-26.42%1,1932,86261.84%
NVDA230203P002025002023-01-31 3:59PM EST202.509.609.359.50-2.90-23.20%8461,60661.23%
NVDA230203P002050002023-01-31 3:55PM EST205.0011.6711.1511.45-2.88-19.79%1,8601,85261.08%
NVDA230203P002075002023-01-31 1:46PM EST207.5013.4211.9514.45-3.43-20.36%13934058.69%
NVDA230203P002100002023-01-31 11:08AM EST210.0016.4015.0015.90-1.75-9.64%534460.69%
NVDA230203P002125002023-01-31 9:39AM EST212.5023.0017.0519.70+4.46+24.06%28776.71%
NVDA230203P002150002023-01-31 1:45PM EST215.0020.5117.7520.80-3.19-13.46%1399881.98%
NVDA230203P002175002023-01-31 1:17PM EST217.5022.8520.2024.85-2.05-8.23%93766.99%
NVDA230203P002200002023-01-31 10:46AM EST220.0026.0022.5527.25+0.45+1.76%29066.99%
NVDA230203P002225002023-01-31 1:11PM EST222.5028.4526.3529.75-1.07-3.62%121894.78%
NVDA230203P002250002023-01-31 11:30AM EST225.0030.3527.6532.20-1.45-4.56%483478.22%
NVDA230203P002275002023-01-25 11:52AM EST227.5038.0030.9034.700.00--198.44%
NVDA230203P002300002023-01-30 3:12PM EST230.0036.5332.4037.100.00-111275.59%
NVDA230203P002325002023-01-30 1:54PM EST232.5038.4535.0039.650.00-1086.04%
NVDA230203P002350002023-01-31 11:07AM EST235.0038.0037.2542.05+2.22+6.20%2167.19%
NVDA230203P002400002023-01-31 10:58AM EST240.0044.3342.2546.85-4.81-9.79%10166.99%
NVDA230203P002450002023-01-27 3:28PM EST245.0040.2547.2552.000.00-10181.59%
NVDA230203P002500002023-01-31 10:31AM EST250.0055.3952.2557.00-0.41-0.73%41192.46%