Singapore markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
188.11+9.60 (+5.38%)
At close: 04:00PM EDT
189.48 +1.37 (+0.73%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor3 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220603C001000002022-05-27 10:35AM EDT100.0086.0087.0092.00+12.10+16.37%23292.19%
NVDA220603C001200002022-05-27 11:19AM EDT120.0064.4267.4069.40+6.90+12.00%1815162.70%
NVDA220603C001250002022-05-26 11:25AM EDT125.0051.1458.5067.000.00-13268.85%
NVDA220603C001300002022-05-27 11:27AM EDT130.0054.2057.4559.40+15.00+38.27%1810138.97%
NVDA220603C001400002022-05-27 3:36PM EDT140.0047.7046.4049.55+10.03+26.63%8217157.81%
NVDA220603C001450002022-05-27 10:03AM EDT145.0040.3041.8544.85+4.20+11.63%446698.24%
NVDA220603C001500002022-05-27 3:42PM EDT150.0037.8736.6539.55+9.87+35.25%93537128.52%
NVDA220603C001525002022-05-27 2:34PM EDT152.5034.7134.2037.10+10.86+45.53%1524162.89%
NVDA220603C001550002022-05-27 3:48PM EDT155.0032.4031.9534.50+7.40+29.60%11549167.77%
NVDA220603C001575002022-05-27 3:20PM EDT157.5030.9930.1532.10+8.99+40.86%20466182.72%
NVDA220603C001600002022-05-27 3:56PM EDT160.0028.1426.8529.90+8.34+42.12%3231,50967.09%
NVDA220603C001625002022-05-27 3:57PM EDT162.5025.8124.3027.25+8.21+46.65%28057956.64%
NVDA220603C001650002022-05-27 3:59PM EDT165.0023.3022.9024.20+7.90+51.30%4142,30562.74%
NVDA220603C001675002022-05-27 3:55PM EDT167.5020.7519.7022.40+7.25+53.70%12986657.03%
NVDA220603C001700002022-05-27 3:59PM EDT170.0018.8018.5519.40+7.35+64.19%8953,39061.30%
NVDA220603C001725002022-05-27 3:58PM EDT172.5016.4515.7517.20+6.70+68.72%5011,39154.83%
NVDA220603C001750002022-05-27 3:59PM EDT175.0014.2014.1514.75+6.10+75.31%1,3592,40856.10%
NVDA220603C001775002022-05-27 3:59PM EDT177.5012.3012.1012.90+5.61+83.86%1,1222,72956.35%
NVDA220603C001800002022-05-27 3:59PM EDT180.0010.3410.1010.60+4.99+93.27%6,5767,77352.58%
NVDA220603C001825002022-05-27 3:59PM EDT182.508.408.309.05+4.24+101.92%2,6361,07252.91%
NVDA220603C001850002022-05-27 3:59PM EDT185.007.006.807.10+3.75+115.38%20,6055,47450.94%
NVDA220603C001875002022-05-27 3:59PM EDT187.505.555.305.60+3.12+128.40%9,4531,82150.99%
NVDA220603C001900002022-05-27 3:59PM EDT190.004.204.154.30+2.36+128.26%26,3664,59649.71%
NVDA220603C001925002022-05-27 3:59PM EDT192.503.153.103.30+1.81+135.07%3,9341,14149.49%
NVDA220603C001950002022-05-27 3:59PM EDT195.002.342.262.48+1.34+134.00%11,1641,53749.32%
NVDA220603C001975002022-05-27 3:59PM EDT197.501.661.601.80+0.92+124.32%3,69580148.85%
NVDA220603C002000002022-05-27 3:59PM EDT200.001.201.141.25+0.68+130.77%20,8766,92848.10%
NVDA220603C002050002022-05-27 3:59PM EDT205.000.570.560.60+0.28+96.55%3,1711,43447.95%
NVDA220603C002100002022-05-27 4:00PM EDT210.000.280.270.33+0.12+75.00%3,2852,30850.10%
NVDA220603C002150002022-05-27 3:59PM EDT215.000.140.110.18+0.02+16.67%1,1061,39550.20%
NVDA220603C002200002022-05-27 3:58PM EDT220.000.100.080.10+0.03+42.86%1,4103,43453.13%
NVDA220603C002250002022-05-27 3:59PM EDT225.000.070.060.10+0.03+75.00%94493258.59%
NVDA220603C002300002022-05-27 3:51PM EDT230.000.040.040.060.00-8761,20960.94%
NVDA220603C002350002022-05-27 3:30PM EDT235.000.040.000.05+0.02+100.00%2621,48261.72%
NVDA220603C002400002022-05-27 3:55PM EDT240.000.030.020.06+0.01+50.00%8664669.92%
NVDA220603C002450002022-05-27 3:12PM EDT245.000.030.010.030.00-7851069.92%
NVDA220603C002500002022-05-27 3:42PM EDT250.000.020.010.030.00-3221,45874.61%
NVDA220603C002550002022-05-27 3:53PM EDT255.000.020.010.020.00-7424977.34%
NVDA220603C002600002022-05-27 2:28PM EDT260.000.020.010.02+0.01+100.00%7244581.25%
NVDA220603C002650002022-05-27 12:17PM EDT265.000.010.010.020.00-4013185.94%
NVDA220603C002700002022-05-27 3:05PM EDT270.000.010.010.050.00-535596.09%
NVDA220603C002750002022-05-27 2:38PM EDT275.000.010.000.030.00-124593.75%
NVDA220603C002800002022-05-27 2:32PM EDT280.000.010.000.03-0.03-75.00%147898.44%
NVDA220603C002850002022-05-27 9:58AM EDT285.000.020.000.02+0.01+100.00%1022498.44%
NVDA220603C002900002022-05-25 3:59PM EDT290.000.040.000.010.00-394396.88%
NVDA220603C002950002022-05-26 11:30AM EDT295.000.010.000.010.00-107998.44%
NVDA220603C003000002022-05-27 9:33AM EDT300.000.020.000.01+0.01+100.00%100402103.13%
NVDA220603C003050002022-05-11 11:56AM EDT305.000.060.000.030.00-2103116.41%
NVDA220603C003100002022-05-25 3:34PM EDT310.000.010.000.040.00-146123.44%
NVDA220603C003150002022-05-27 3:13PM EDT315.000.020.000.05-0.04-66.67%113128.91%
NVDA220603C003200002022-05-20 1:19PM EDT320.000.030.000.010.00-338115.63%
NVDA220603C003250002022-05-06 3:47PM EDT325.000.100.009.000.00-13300.85%
NVDA220603C003300002022-05-10 3:28PM EDT330.000.050.009.000.00-14306.49%
NVDA220603C003400002022-05-13 11:34AM EDT340.000.020.000.110.00-210157.42%
NVDA220603C003500002022-05-13 10:46AM EDT350.000.040.000.030.00-128145.31%
NVDA220603C003600002022-05-02 11:46AM EDT360.000.060.006.400.00-22311.47%
NVDA220603C003700002022-05-09 9:35AM EDT370.000.030.006.400.00-11320.73%
NVDA220603C003800002022-05-04 12:41PM EDT380.000.050.000.030.00-1011162.50%
NVDA220603C003900002022-04-25 12:47PM EDT390.000.040.000.510.00--1223.24%
NVDA220603C004000002022-05-25 2:07PM EDT400.000.010.000.010.00-14159.38%
NVDA220603C004100002022-05-11 9:57AM EDT410.000.010.006.400.00-11354.59%
NVDA220603C004200002022-05-17 9:33AM EDT420.000.010.006.400.00--1362.40%
Putsfor3 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220603P000900002022-05-26 3:54PM EDT90.000.010.000.010.00-4282,118162.50%
NVDA220603P001000002022-05-27 12:44PM EDT100.000.010.000.01-0.01-50.00%303,061143.75%
NVDA220603P001100002022-05-27 12:49PM EDT110.000.010.000.01-0.02-66.67%35948121.88%
NVDA220603P001150002022-05-27 2:55PM EDT115.000.020.010.02-0.01-33.33%74388123.44%
NVDA220603P001200002022-05-27 3:28PM EDT120.000.010.010.02-0.03-75.00%1151,025114.06%
NVDA220603P001250002022-05-27 3:59PM EDT125.000.010.010.14-0.04-80.00%1161,186123.83%
NVDA220603P001300002022-05-27 3:57PM EDT130.000.030.020.03-0.04-57.14%3791,30599.61%
NVDA220603P001350002022-05-27 3:57PM EDT135.000.030.000.04-0.09-75.00%1,2691,92088.28%
NVDA220603P001400002022-05-27 3:59PM EDT140.000.040.040.05-0.14-77.78%8452,76886.72%
NVDA220603P001450002022-05-27 3:57PM EDT145.000.050.050.07-0.23-82.14%5361,86180.47%
NVDA220603P001500002022-05-27 3:59PM EDT150.000.090.090.10-0.36-80.00%2,9274,33975.59%
NVDA220603P001525002022-05-27 3:59PM EDT152.500.110.100.11-0.47-81.03%5401,19771.68%
NVDA220603P001550002022-05-27 3:58PM EDT155.000.140.130.15-0.59-80.82%1,4022,66369.92%
NVDA220603P001575002022-05-27 3:59PM EDT157.500.170.160.18-0.78-82.11%1,0971,83966.99%
NVDA220603P001600002022-05-27 3:59PM EDT160.000.240.200.27-0.97-80.17%3,8873,36865.63%
NVDA220603P001625002022-05-27 3:59PM EDT162.500.310.300.32-1.19-79.33%1,2631,04663.67%
NVDA220603P001650002022-05-27 3:59PM EDT165.000.420.410.43-1.48-77.89%3,3782,54162.11%
NVDA220603P001675002022-05-27 3:58PM EDT167.500.560.550.57-1.84-76.67%1,3311,59460.40%
NVDA220603P001700002022-05-27 3:59PM EDT170.000.750.700.76-2.25-75.00%5,1053,57658.45%
NVDA220603P001725002022-05-27 3:59PM EDT172.501.000.911.01-2.70-72.97%1,5751,11356.64%
NVDA220603P001750002022-05-27 3:59PM EDT175.001.321.301.39-3.25-71.12%4,4822,22756.20%
NVDA220603P001775002022-05-27 3:59PM EDT177.501.791.641.84-3.73-67.57%2,5511,23754.39%
NVDA220603P001800002022-05-27 3:59PM EDT180.002.262.252.36-4.54-66.76%9,0511,65753.35%
NVDA220603P001825002022-05-27 3:59PM EDT182.503.002.813.10-5.15-63.19%3,72430351.73%
NVDA220603P001850002022-05-27 3:59PM EDT185.003.823.753.95-5.48-58.92%11,02869751.05%
NVDA220603P001875002022-05-27 3:59PM EDT187.504.904.605.00-6.46-56.87%2,12313951.09%
NVDA220603P001900002022-05-27 3:59PM EDT190.006.005.856.25-6.60-52.38%2,03960750.29%
NVDA220603P001925002022-05-27 3:59PM EDT192.507.807.257.75-7.34-48.48%33914750.10%
NVDA220603P001950002022-05-27 3:54PM EDT195.009.678.859.45-7.44-43.48%66883150.18%
NVDA220603P001975002022-05-27 3:59PM EDT197.5011.2010.6511.30-8.44-42.97%5611350.18%
NVDA220603P002000002022-05-27 3:48PM EDT200.0013.8712.3014.10-8.13-36.95%17557960.64%
NVDA220603P002050002022-05-27 3:36PM EDT205.0017.8016.1018.10-9.05-33.71%5650159.03%
NVDA220603P002100002022-05-27 3:58PM EDT210.0022.3420.6522.90-9.14-29.03%2924066.02%
NVDA220603P002150002022-05-27 2:27PM EDT215.0028.3725.7528.25-6.51-18.66%2311282.32%
NVDA220603P002200002022-05-27 3:41PM EDT220.0032.2330.7033.40-10.09-23.84%2410258.11%
NVDA220603P002250002022-05-27 3:59PM EDT225.0037.0036.3038.85-8.66-18.97%85685.30%
NVDA220603P002300002022-05-27 2:20PM EDT230.0043.3540.4043.85-9.02-17.22%48275.98%
NVDA220603P002350002022-05-27 3:48PM EDT235.0047.8045.6547.60-7.70-13.87%1241101.42%
NVDA220603P002400002022-05-27 3:38PM EDT240.0052.3850.6052.90-8.19-13.52%991117.33%
NVDA220603P002450002022-05-27 3:45PM EDT245.0057.3255.6058.45-18.53-24.43%57787.70%
NVDA220603P002500002022-05-27 11:23AM EDT250.0065.0760.5063.00-5.75-8.12%69134.52%
NVDA220603P002550002022-05-27 1:31PM EDT255.0068.7065.6068.15-7.87-10.28%514145.51%
NVDA220603P002600002022-05-27 1:01PM EDT260.0074.1070.6072.90-11.42-13.35%26145.31%
NVDA220603P002650002022-05-19 10:00AM EDT265.0094.6573.0081.500.00-121125.88%
NVDA220603P002700002022-05-27 1:02PM EDT270.0083.9080.5582.90-25.05-22.99%21158.06%
NVDA220603P002750002022-05-19 2:44PM EDT275.00101.0183.0091.500.00-11136.82%
NVDA220603P002800002022-05-19 2:48PM EDT280.00106.2690.6092.950.00-55171.68%
NVDA220603P002850002022-05-19 9:43AM EDT285.00114.6593.00101.500.00-20147.27%
NVDA220603P002900002022-05-04 3:29PM EDT290.00105.6598.00106.10+17.45+19.78%10135.94%
NVDA220603P003000002022-05-26 1:00PM EDT300.00115.10107.80116.50-5.60-4.64%10154.49%
NVDA220603P003100002022-05-16 12:11AM EDT310.00135.68117.80126.500.00---163.48%
NVDA220603P003150002022-04-29 2:12PM EDT315.00125.27122.80131.500.00-50167.77%
NVDA220603P003200002022-04-29 9:52AM EDT320.00124.12127.80136.500.00-10172.07%