Singapore markets open in 4 hours 7 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
465.36+10.30 (+2.26%)
As of 03:53PM EST. Market open.
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA231208C000700002023-12-04 3:44PM EST70.00394.00393.60394.00+9.70+2.52%7100.00%
NVDA231208C001000002023-11-29 10:29AM EST100.00383.35363.60364.050.00--00.00%
NVDA231208C001100002023-12-04 2:45PM EST110.00342.93353.55354.100.00-110.00%
NVDA231208C001200002023-11-30 2:08PM EST120.00346.85343.60344.000.00-100.00%
NVDA231208C001300002023-11-10 10:10AM EST130.00347.05333.60334.100.00--10.00%
NVDA231208C001500002023-12-05 9:43AM EST150.00307.98313.60314.15-10.11-3.18%260.00%
NVDA231208C001600002023-12-01 3:43PM EST160.00307.31303.35303.850.00-110.00%
NVDA231208C001700002023-12-04 10:56AM EST170.00281.32293.45294.000.00-820.00%
NVDA231208C001800002023-11-30 12:15PM EST180.00274.07283.45284.00-13.60-4.73%180.00%
NVDA231208C001900002023-11-29 10:47AM EST190.00264.89273.60274.05-27.73-9.48%240.00%
NVDA231208C002000002023-12-04 1:33PM EST200.00254.25263.45264.100.00-6100.00%
NVDA231208C002100002023-11-30 1:32PM EST210.00255.28253.60254.050.00--10.00%
NVDA231208C002200002023-12-01 12:22PM EST220.00248.55243.50243.900.00-340.00%
NVDA231208C002300002023-12-01 3:51PM EST230.00237.27233.60234.150.00-1160.00%
NVDA231208C002400002023-12-04 2:19PM EST240.00212.65223.65224.050.00-130.00%
NVDA231208C002500002023-12-05 1:07PM EST250.00211.02213.50213.95-6.98-3.20%1170.00%
NVDA231208C002600002023-12-05 1:27PM EST260.00202.00203.80204.20+8.27+4.27%1200.00%
NVDA231208C002700002023-12-04 11:04AM EST270.00181.26193.30194.000.00-10300.00%
NVDA231208C002900002023-12-04 10:33AM EST290.00162.07173.70174.300.00-690.00%
NVDA231208C003000002023-12-05 10:31AM EST300.00162.80163.70163.95+10.80+7.11%1170.00%
NVDA231208C003100002023-12-04 9:52AM EST310.00151.14153.65154.20+6.83+4.73%4100.00%
NVDA231208C003200002023-12-04 10:20AM EST320.00135.00143.55144.250.00-2120.00%
NVDA231208C003250002023-12-04 2:19PM EST325.00127.75138.50139.000.00-12590.00%
NVDA231208C003300002023-12-01 2:31PM EST330.00131.11133.70134.15-6.62-4.81%1110.00%
NVDA231208C003350002023-12-04 11:19AM EST335.00118.39128.45129.150.00-170.00%
NVDA231208C003400002023-12-04 10:51AM EST340.00111.79123.70124.250.00-1140.00%
NVDA231208C003450002023-11-30 10:05AM EST345.00129.57118.60119.150.00-120.00%
NVDA231208C003500002023-12-04 10:26AM EST350.00111.35113.60114.10+7.74+7.47%11140.00%
NVDA231208C003550002023-11-30 2:32PM EST355.00111.96108.85109.250.00-250.00%
NVDA231208C003600002023-12-05 3:17PM EST360.00104.42103.60104.05+11.72+12.64%36450.00%
NVDA231208C003650002023-12-05 10:46AM EST365.0099.0898.4599.05+10.01+11.24%4210.00%
NVDA231208C003700002023-12-01 1:12PM EST370.00100.9093.9094.350.00-130.00%
NVDA231208C003750002023-12-05 2:56PM EST375.0088.7788.9589.40+10.47+13.37%270.00%
NVDA231208C003800002023-12-04 1:33PM EST380.0074.1883.9584.450.00-5190.00%
NVDA231208C003850002023-11-30 1:19PM EST385.0080.4878.7579.250.00-1140.00%
NVDA231208C003900002023-12-05 10:16AM EST390.0073.9073.9074.35-4.14-5.30%4240.00%
NVDA231208C003950002023-12-05 10:18AM EST395.0069.1068.7569.40+10.14+17.20%4300.00%
NVDA231208C004000002023-12-05 3:24PM EST400.0064.4563.7564.10+8.70+15.61%1774550.00%
NVDA231208C004050002023-12-05 11:29AM EST405.0056.0059.0059.50+8.20+17.15%75840.00%
NVDA231208C004100002023-12-05 3:33PM EST410.0053.8453.7054.15+11.84+28.19%44550.00%
NVDA231208C004150002023-12-05 1:40PM EST415.0047.1548.6549.15+5.75+13.89%23730.00%
NVDA231208C004200002023-12-05 3:10PM EST420.0045.0044.0544.60+9.50+26.76%903550.00%
NVDA231208C004250002023-12-05 2:19PM EST425.0039.4039.1039.45+9.06+29.86%801810.00%
NVDA231208C004300002023-12-05 3:22PM EST430.0034.2534.0034.45+7.65+28.76%364960.00%
NVDA231208C004350002023-12-05 2:41PM EST435.0028.6029.0029.35+6.90+31.80%2612590.00%
NVDA231208C004400002023-12-05 3:35PM EST440.0024.8024.4524.80+7.10+40.11%5946700.00%
NVDA231208C004450002023-12-05 3:35PM EST445.0020.1319.8520.35+5.83+40.77%6133440.00%
NVDA231208C004500002023-12-05 3:34PM EST450.0015.7015.5015.80+5.20+49.52%5,1592,73323.41%
NVDA231208C004550002023-12-05 3:34PM EST455.0011.9711.9012.00+4.27+55.45%12,8984,49227.48%
NVDA231208C004600002023-12-05 3:35PM EST460.008.708.608.70+3.25+59.63%28,4854,89629.08%
NVDA231208C004650002023-12-05 3:38PM EST465.005.825.755.85+2.16+59.02%30,8335,98729.18%
NVDA231208C004700002023-12-05 3:36PM EST470.003.853.803.90+1.43+59.09%37,1659,85430.38%
NVDA231208C004725002023-12-05 3:37PM EST472.502.953.003.05+0.98+49.75%7,4293,99630.38%
NVDA231208C004750002023-12-05 3:37PM EST475.002.332.282.30+0.77+49.36%18,5828,29430.10%
NVDA231208C004775002023-12-05 3:37PM EST477.501.741.761.78+0.44+33.85%5,8873,64230.45%
NVDA231208C004800002023-12-05 3:37PM EST480.001.371.351.38+0.37+37.00%19,47410,49930.90%
NVDA231208C004825002023-12-05 3:35PM EST482.501.051.041.06+0.25+31.25%7,6604,33931.32%
NVDA231208C004850002023-12-05 3:35PM EST485.000.810.760.78+0.16+24.62%6,4035,41331.42%
NVDA231208C004875002023-12-05 3:30PM EST487.500.590.600.61+0.05+9.26%2,8092,76832.11%
NVDA231208C004900002023-12-05 3:35PM EST490.000.470.440.45+0.03+6.82%5,5489,00532.37%
NVDA231208C004925002023-12-05 3:36PM EST492.500.340.340.36-0.05-12.82%1,9802,32033.20%
NVDA231208C004950002023-12-05 3:36PM EST495.000.260.260.27-0.07-21.21%2,5503,83333.59%
NVDA231208C004975002023-12-05 3:35PM EST497.500.220.210.22-0.05-18.52%4981,50634.52%
NVDA231208C005000002023-12-05 3:36PM EST500.000.180.160.17-0.05-21.74%8,14311,48035.11%
NVDA231208C005025002023-12-05 3:01PM EST502.500.150.130.14-0.06-28.57%5473,01236.04%
NVDA231208C005050002023-12-05 3:24PM EST505.000.130.110.12-0.05-27.78%2,5716,06137.11%
NVDA231208C005075002023-12-05 3:12PM EST507.500.100.090.10-0.05-33.33%5991,28437.99%
NVDA231208C005100002023-12-05 3:33PM EST510.000.090.080.09-0.05-35.71%1,3554,25839.26%
NVDA231208C005125002023-12-05 1:53PM EST512.500.060.060.08-0.07-53.85%1331,43640.43%
NVDA231208C005150002023-12-05 3:00PM EST515.000.060.060.07-0.05-45.45%6651,53341.41%
NVDA231208C005175002023-12-05 3:02PM EST517.500.050.050.06-0.07-58.33%4441,02742.38%
NVDA231208C005200002023-12-05 3:33PM EST520.000.050.050.06-0.05-50.00%1,0766,03643.95%
NVDA231208C005225002023-12-05 12:05PM EST522.500.050.040.05-0.04-44.44%1,4181,06844.73%
NVDA231208C005250002023-12-05 2:54PM EST525.000.040.040.05-0.03-42.86%1,4533,09446.29%
NVDA231208C005300002023-12-05 3:09PM EST530.000.030.030.04-0.04-57.14%7643,39448.24%
NVDA231208C005350002023-12-05 11:31AM EST535.000.030.030.04-0.03-50.00%2171,68850.59%
NVDA231208C005400002023-12-05 2:14PM EST540.000.020.020.03-0.03-60.00%2,4013,59751.95%
NVDA231208C005450002023-12-05 3:20PM EST545.000.020.010.03-0.02-50.00%6511,54553.52%
NVDA231208C005500002023-12-05 3:03PM EST550.000.020.010.03-0.02-50.00%2,1853,95156.25%
NVDA231208C005550002023-12-05 2:16PM EST555.000.010.010.02-0.02-66.67%1,3732,75757.42%
NVDA231208C005600002023-12-05 1:42PM EST560.000.010.010.02-0.02-66.67%1701,58160.16%
NVDA231208C005650002023-12-05 3:31PM EST565.000.010.010.02-0.01-50.00%4572,34762.50%
NVDA231208C005700002023-12-05 2:53PM EST570.000.010.010.02-0.02-66.67%9382,05865.63%
NVDA231208C005800002023-12-05 2:15PM EST580.000.010.000.02-0.02-66.67%2741,66967.97%
NVDA231208C005900002023-12-05 1:31PM EST590.000.010.000.010.00-14073168.75%
NVDA231208C006000002023-12-05 11:23AM EST600.000.010.000.010.00-1132,28673.44%
NVDA231208C006100002023-12-05 10:32AM EST610.000.010.000.010.00-4098378.13%
NVDA231208C006200002023-12-04 3:47PM EST620.000.010.000.010.00-114,93981.25%
NVDA231208C006300002023-12-05 11:03AM EST630.000.010.000.010.00-4579,27685.94%
NVDA231208C006400002023-12-05 11:02AM EST640.000.010.000.010.00-5052190.63%
NVDA231208C006500002023-12-04 9:30AM EST650.000.010.000.010.00-11,05793.75%
NVDA231208C006600002023-12-04 10:35AM EST660.000.010.000.010.00-107,26996.88%
NVDA231208C006700002023-12-04 9:30AM EST670.000.010.000.010.00-14,470103.13%
NVDA231208C006800002023-11-30 11:01AM EST680.000.010.000.010.00-4,0954,206106.25%
NVDA231208C007000002023-11-28 3:00PM EST700.000.010.000.010.00-5,2275,875112.50%
NVDA231208C007200002023-12-04 3:05PM EST720.000.010.000.010.00-4324118.75%
NVDA231208C007400002023-11-24 12:23PM EST740.000.020.000.010.00-15136128.13%
NVDA231208C007600002023-11-22 9:37AM EST760.000.020.000.010.00-16100134.38%
NVDA231208C007800002023-11-27 12:58PM EST780.000.010.000.010.00-3144140.63%
NVDA231208C008000002023-11-27 10:15AM EST800.000.010.000.010.00-100127146.88%
NVDA231208C008200002023-11-21 3:57PM EST820.000.040.000.010.00-1152153.13%
NVDA231208C008400002023-12-05 9:39AM EST840.000.010.000.01-0.02-66.67%3119159.38%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA231208P000700002023-12-04 11:26AM EST70.000.010.000.010.00-3537512.50%
NVDA231208P001500002023-11-13 10:11AM EST150.000.020.000.010.00--10312.50%
NVDA231208P001800002023-11-24 10:25AM EST180.000.010.000.010.00-77262.50%
NVDA231208P001900002023-11-21 2:24PM EST190.000.010.000.010.00-131243.75%
NVDA231208P002000002023-11-21 2:52PM EST200.000.010.000.010.00-217231.25%
NVDA231208P002100002023-11-13 12:01PM EST210.000.020.000.010.00-24218.75%
NVDA231208P002200002023-11-16 1:39PM EST220.000.020.000.010.00-111206.25%
NVDA231208P002300002023-11-16 12:32PM EST230.000.020.000.010.00-237193.75%
NVDA231208P002400002023-11-15 9:30AM EST240.000.040.000.010.00-648184.38%
NVDA231208P002500002023-11-21 9:30AM EST250.000.050.000.010.00-135175.00%
NVDA231208P002600002023-11-28 1:40PM EST260.000.010.000.010.00-1034162.50%
NVDA231208P002700002023-11-27 9:41AM EST270.000.010.000.010.00-191153.13%
NVDA231208P002800002023-11-30 9:46AM EST280.000.010.000.010.00-241143.75%
NVDA231208P002900002023-11-30 9:46AM EST290.000.010.000.010.00-270134.38%
NVDA231208P003000002023-12-01 3:59PM EST300.000.010.000.010.00-11,255125.00%
NVDA231208P003100002023-12-01 3:33PM EST310.000.010.000.010.00-286115.63%
NVDA231208P003200002023-12-04 11:25AM EST320.000.010.000.010.00-55119106.25%
NVDA231208P003250002023-12-01 3:15PM EST325.000.010.000.010.00-1212103.13%
NVDA231208P003300002023-12-04 10:32AM EST330.000.010.000.010.00-9523398.44%
NVDA231208P003350002023-12-04 3:06PM EST335.000.010.000.010.00-5029993.75%
NVDA231208P003400002023-12-04 3:23PM EST340.000.010.000.010.00-13034790.63%
NVDA231208P003450002023-12-05 9:39AM EST345.000.010.000.020.00-777492.19%
NVDA231208P003500002023-12-05 3:12PM EST350.000.010.000.01-0.01-50.00%151,30982.81%
NVDA231208P003550002023-12-05 3:25PM EST355.000.010.000.020.00-6088984.38%
NVDA231208P003600002023-12-05 3:21PM EST360.000.010.010.020.00-7493982.81%
NVDA231208P003650002023-12-05 10:15AM EST365.000.010.010.02-0.01-50.00%594178.13%
NVDA231208P003700002023-12-05 3:29PM EST370.000.020.010.030.00-28486576.56%
NVDA231208P003750002023-12-05 3:29PM EST375.000.020.010.02-0.01-33.33%61796470.31%
NVDA231208P003800002023-12-05 2:43PM EST380.000.020.020.03-0.02-50.00%4083669.53%
NVDA231208P003850002023-12-05 3:11PM EST385.000.030.020.03-0.01-25.00%2262,10565.63%
NVDA231208P003900002023-12-05 2:44PM EST390.000.030.030.04-0.02-40.00%2851,10063.67%
NVDA231208P003950002023-12-05 3:15PM EST395.000.030.030.04-0.03-50.00%2,2653,51859.38%
NVDA231208P004000002023-12-05 3:34PM EST400.000.050.040.05-0.04-44.44%2,2714,64456.84%
NVDA231208P004050002023-12-05 3:15PM EST405.000.050.050.06-0.06-54.55%1,4111,91153.91%
NVDA231208P004100002023-12-05 3:33PM EST410.000.070.060.07-0.08-53.33%2,5057,53950.59%
NVDA231208P004150002023-12-05 3:23PM EST415.000.090.080.09-0.15-62.50%3,8744,74248.24%
NVDA231208P004200002023-12-05 3:34PM EST420.000.110.100.11-0.22-66.67%4,4095,81345.12%
NVDA231208P004250002023-12-05 3:35PM EST425.000.140.140.15-0.42-75.00%4,9464,73742.48%
NVDA231208P004300002023-12-05 3:35PM EST430.000.210.210.22-0.70-76.92%6,9746,01640.19%
NVDA231208P004350002023-12-05 3:33PM EST435.000.350.330.35-1.10-75.86%6,4235,64738.43%
NVDA231208P004400002023-12-05 3:37PM EST440.000.590.580.60-1.69-74.12%11,6118,78837.31%
NVDA231208P004450002023-12-05 3:37PM EST445.001.001.011.03-2.45-71.01%13,5627,10136.45%
NVDA231208P004500002023-12-05 3:35PM EST450.001.711.761.79-3.49-67.12%21,24311,94836.22%
NVDA231208P004550002023-12-05 3:35PM EST455.002.882.912.95-4.37-60.28%17,8167,50636.08%
NVDA231208P004600002023-12-05 3:37PM EST460.004.654.504.60-5.35-53.50%24,5925,67935.99%
NVDA231208P004650002023-12-05 3:36PM EST465.006.826.756.85-6.44-48.57%9,6233,24336.18%
NVDA231208P004700002023-12-05 3:37PM EST470.009.869.809.90-6.89-41.13%1,6364,02937.62%
NVDA231208P004725002023-12-05 3:15PM EST472.5011.3011.3511.55-8.65-43.36%1641,37038.00%
NVDA231208P004750002023-12-05 3:37PM EST475.0013.4013.1513.35-7.60-36.19%4682,09038.57%
NVDA231208P004775002023-12-05 3:02PM EST477.5014.9515.1015.45-8.41-36.00%1681,53940.38%
NVDA231208P004800002023-12-05 3:37PM EST480.0017.5417.1517.50-7.54-30.06%5572,53141.44%
NVDA231208P004825002023-12-05 3:02PM EST482.5018.8519.3019.65-8.68-31.53%731,16742.74%
NVDA231208P004850002023-12-05 2:44PM EST485.0023.1021.6022.25-6.35-21.56%2051,24546.96%
NVDA231208P004875002023-12-05 2:23PM EST487.5024.2724.0024.60-7.58-23.80%636049.27%
NVDA231208P004900002023-12-05 3:34PM EST490.0026.4726.3026.65-8.66-24.65%1231,91248.94%
NVDA231208P004925002023-12-05 1:43PM EST492.5030.3028.6029.10-7.86-20.60%7745251.61%
NVDA231208P004950002023-12-05 3:01PM EST495.0031.8031.1531.55-9.40-22.82%5471652.34%
NVDA231208P004975002023-12-05 11:56AM EST497.5039.7533.5033.95-2.48-5.87%2631654.00%
NVDA231208P005000002023-12-05 2:21PM EST500.0036.1936.0036.50-8.51-19.04%2451157.07%
NVDA231208P005025002023-12-05 3:29PM EST502.5039.1538.6039.00-12.01-23.48%116860.35%
NVDA231208P005050002023-12-05 2:00PM EST505.0042.3541.1041.50-7.25-14.62%39563.09%
NVDA231208P005075002023-12-05 2:00PM EST507.5044.8543.7544.70-7.65-14.57%42570.17%
NVDA231208P005100002023-12-05 2:33PM EST510.0046.8546.0046.40-10.35-18.09%1114367.29%
NVDA231208P005125002023-12-04 3:08PM EST512.5060.3748.5049.050.00-11070.75%
NVDA231208P005150002023-12-05 2:53PM EST515.0051.7051.0551.45-7.79-13.09%2377873.02%
NVDA231208P005175002023-11-28 1:05PM EST517.5039.8053.6054.050.00-2276.44%
NVDA231208P005200002023-12-05 12:27PM EST520.0058.5055.5056.50-6.19-9.57%3974.85%
NVDA231208P005225002023-11-28 9:54AM EST522.5045.6458.3059.150.00--080.18%
NVDA231208P005250002023-12-05 9:56AM EST525.0064.3061.2561.70+9.83+18.05%1485.69%
NVDA231208P005300002023-12-05 3:09PM EST530.0065.4065.9066.50-9.60-12.80%4005187.04%
NVDA231208P005350002023-12-04 10:35AM EST535.0083.7470.9572.000.00-2195.34%
NVDA231208P005400002023-12-04 10:32AM EST540.0088.0075.9076.400.00-5495.53%
NVDA231208P005450002023-12-05 3:09PM EST545.0080.4080.4581.40+3.35+4.35%2492096.48%
NVDA231208P005500002023-11-30 11:06AM EST550.0080.9586.2586.650.00-20108.72%
NVDA231208P005550002023-11-27 1:58PM EST555.0071.3391.0091.550.00-20110.55%
NVDA231208P005600002023-11-24 10:40AM EST560.0078.2095.9596.500.00-10114.01%
NVDA231208P005700002023-11-22 2:10PM EST570.0076.55105.65106.800.00-80122.27%
NVDA231208P005800002023-11-20 3:49PM EST580.0078.50116.05116.600.00-40131.91%
NVDA231208P005900002023-12-04 10:29AM EST590.00137.35125.60126.500.00-20134.79%
NVDA231208P006000002023-12-05 1:46PM EST600.00137.80136.20136.80+5.28+3.98%23150.29%
NVDA231208P006100002023-11-30 3:49PM EST610.00143.17144.85146.750.00-11144.09%
NVDA231208P006200002023-12-01 3:52PM EST620.00165.65155.30156.95+12.71+8.31%11157.93%
NVDA231208P006300002023-11-29 10:10AM EST630.00147.24165.15167.050.00-120164.31%
NVDA231208P006400002023-11-28 2:00PM EST640.00162.83175.95176.450.00-60173.10%
NVDA231208P006500002023-12-05 2:06PM EST650.00188.33186.00186.70+2.86+1.54%630182.76%
NVDA231208P006600002023-11-30 11:06AM EST660.00190.70194.55197.150.00-10177.93%
NVDA231208P006700002023-11-28 9:46AM EST670.00189.41205.90206.400.00-1980191.26%
NVDA231208P006800002023-11-28 10:10AM EST680.00202.87215.85217.350.00--0206.98%
NVDA231208P007000002023-11-22 2:20PM EST700.00206.01235.95236.750.00-20213.87%
NVDA231208P007400002023-11-16 2:08PM EST740.00250.07275.95276.700.00--0235.94%
NVDA231208P007600002023-11-21 11:31AM EST760.00262.90295.85297.450.00--0254.20%
NVDA231208P007800002023-12-01 9:38AM EST780.00314.80315.50316.400.00-20246.63%