NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230217C00075000 | 2022-08-08 11:02AM EST | 75.00 | 102.70 | 107.60 | 109.15 | 0.00 | - | - | 50 | 0.00% |
| NVDA230217C00100000 | 2022-08-11 11:48AM EST | 100.00 | 85.65 | 84.80 | 85.10 | +9.75 | +12.85% | 12 | 15 | 0.00% |
| NVDA230217C00105000 | 2022-08-11 10:45AM EST | 105.00 | 82.90 | 79.70 | 81.95 | +12.75 | +18.18% | 3 | 13 | 0.00% |
| NVDA230217C00110000 | 2022-08-11 11:42AM EST | 110.00 | 77.30 | 76.25 | 76.75 | +9.90 | +14.69% | 1 | 4 | 0.00% |
| NVDA230217C00115000 | 2022-08-09 1:47PM EST | 115.00 | 62.60 | 71.70 | 72.50 | 0.00 | - | 8 | 8 | 0.00% |
| NVDA230217C00120000 | 2022-08-09 1:41PM EST | 120.00 | 58.50 | 67.50 | 67.95 | 0.00 | - | 10 | 10 | 0.00% |
| NVDA230217C00135000 | 2022-08-09 11:05AM EST | 135.00 | 46.12 | 55.75 | 57.30 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA230217C00145000 | 2022-08-11 1:18PM EST | 145.00 | 48.85 | 48.65 | 48.95 | +3.95 | +8.80% | 9 | 5 | 0.00% |
| NVDA230217C00150000 | 2022-08-10 8:35AM EST | 150.00 | 40.00 | 45.05 | 45.35 | +4.34 | +12.17% | 6 | 11 | 0.00% |
| NVDA230217C00155000 | 2022-08-11 9:32AM EST | 155.00 | 45.95 | 41.85 | 42.15 | +10.95 | +31.29% | 4 | 13 | 0.00% |
| NVDA230217C00160000 | 2022-08-11 9:33AM EST | 160.00 | 42.80 | 38.75 | 39.00 | +8.70 | +25.51% | 17 | 11 | 0.00% |
| NVDA230217C00165000 | 2022-08-11 9:32AM EST | 165.00 | 39.50 | 36.00 | 36.30 | +2.50 | +6.76% | 8 | 14 | 0.00% |
| NVDA230217C00170000 | 2022-08-11 9:33AM EST | 170.00 | 36.71 | 32.85 | 33.15 | +9.96 | +37.23% | 15 | 27 | 0.00% |
| NVDA230217C00175000 | 2022-08-10 2:51PM EST | 175.00 | 28.80 | 30.45 | 30.55 | +5.24 | +22.24% | 15 | 14 | 0.00% |
| NVDA230217C00180000 | 2022-08-11 9:35AM EST | 180.00 | 31.15 | 27.60 | 28.20 | +8.65 | +38.44% | 52 | 28 | 0.00% |
| NVDA230217C00185000 | 2022-08-11 9:57AM EST | 185.00 | 27.55 | 25.30 | 25.55 | +7.45 | +37.06% | 9 | 62 | 0.00% |
| NVDA230217C00190000 | 2022-08-11 9:58AM EST | 190.00 | 25.30 | 23.00 | 23.45 | +7.10 | +39.01% | 163 | 279 | 63.04% |
| NVDA230217C00195000 | 2022-08-11 12:22PM EST | 195.00 | 21.85 | 21.15 | 21.35 | +5.25 | +31.63% | 21 | 62 | 78.60% |
| NVDA230217C00200000 | 2022-08-11 12:28PM EST | 200.00 | 19.70 | 19.00 | 19.25 | +4.84 | +32.57% | 147 | 188 | 86.79% |
| NVDA230217C00205000 | 2022-08-11 9:55AM EST | 205.00 | 18.80 | 17.35 | 17.55 | +5.45 | +40.82% | 13 | 48 | 94.82% |
| NVDA230217C00210000 | 2022-08-11 11:46AM EST | 210.00 | 15.95 | 15.70 | 15.90 | +4.91 | +44.47% | 2 | 48 | 100.59% |
| NVDA230217C00215000 | 2022-08-11 10:02AM EST | 215.00 | 15.60 | 14.05 | 14.20 | +5.00 | +47.17% | 11 | 332 | 104.30% |
| NVDA230217C00220000 | 2022-08-11 9:40AM EST | 220.00 | 14.26 | 12.60 | 12.80 | +5.77 | +67.96% | 11 | 50 | 108.08% |
| NVDA230217C00225000 | 2022-08-10 1:32PM EST | 225.00 | 10.61 | 11.40 | 11.55 | +2.15 | +25.41% | 1 | 49 | 111.82% |
| NVDA230217C00230000 | 2022-08-11 1:32PM EST | 230.00 | 10.30 | 10.20 | 10.35 | +3.37 | +48.63% | 14 | 51 | 114.51% |
| NVDA230217C00235000 | 2022-08-11 9:25AM EST | 235.00 | 10.65 | 9.20 | 9.45 | +4.35 | +69.05% | 2 | 6 | 117.86% |
| NVDA230217C00240000 | 2022-08-10 2:51PM EST | 240.00 | 7.85 | 8.15 | 8.35 | +2.50 | +46.73% | 2 | 44 | 119.32% |
| NVDA230217C00245000 | 2022-08-11 9:00AM EST | 245.00 | 8.15 | 7.30 | 7.55 | +3.00 | +58.25% | 2 | 98 | 121.69% |
| NVDA230217C00250000 | 2022-08-11 9:32AM EST | 250.00 | 7.70 | 6.60 | 6.80 | +3.37 | +77.83% | 10 | 56 | 124.01% |
| NVDA230217C00255000 | 2022-08-10 9:01AM EST | 255.00 | 4.30 | 5.90 | 6.05 | +0.10 | +2.38% | 1 | 73 | 125.56% |
| NVDA230217C00260000 | 2022-08-10 2:10PM EST | 260.00 | 5.00 | 5.25 | 5.50 | +1.25 | +33.33% | 1 | 3 | 127.42% |
| NVDA230217C00265000 | 2022-08-11 12:51PM EST | 265.00 | 5.00 | 4.70 | 4.85 | +1.80 | +56.25% | 7 | 48 | 128.59% |
| NVDA230217C00270000 | 2022-08-10 9:01AM EST | 270.00 | 3.10 | 4.20 | 4.40 | +0.23 | +8.01% | 3 | 35 | 130.29% |
| NVDA230217C00275000 | 2022-08-11 10:17AM EST | 275.00 | 4.10 | 3.75 | 3.90 | +1.44 | +54.14% | 3 | 10 | 131.36% |
| NVDA230217C00280000 | 2022-08-10 2:35PM EST | 280.00 | 3.21 | 3.35 | 3.50 | +0.11 | +3.55% | 2 | 20 | 132.64% |
| NVDA230217C00285000 | 2022-08-11 8:40AM EST | 285.00 | 3.05 | 2.96 | 3.15 | -1.10 | -26.51% | 1 | 1 | 133.69% |
| NVDA230217C00290000 | 2022-08-04 9:01AM EST | 290.00 | 4.35 | 2.69 | 2.82 | 0.00 | - | 2 | 3 | 135.11% |
| NVDA230217C00295000 | 2022-08-10 9:51AM EST | 295.00 | 1.91 | 2.40 | 2.53 | -2.14 | -52.84% | 15 | 12 | 136.13% |
| NVDA230217C00300000 | 2022-08-11 9:35AM EST | 300.00 | 2.67 | 2.15 | 2.29 | +1.25 | +88.03% | 2 | 117 | 137.35% |
| NVDA230217C00305000 | 2022-08-08 10:07AM EST | 305.00 | 1.70 | 1.93 | 2.05 | 0.00 | - | 1 | 89 | 138.33% |
| NVDA230217C00310000 | 2022-08-11 12:48PM EST | 310.00 | 1.88 | 1.73 | 1.86 | +0.64 | +51.61% | 2 | 155 | 139.48% |
| NVDA230217C00315000 | 2022-08-10 10:51AM EST | 315.00 | 1.45 | 1.56 | 1.65 | +0.09 | +6.62% | 25 | 55 | 140.28% |
| NVDA230217C00320000 | 2022-08-10 11:06AM EST | 320.00 | 1.29 | 1.40 | 1.50 | +0.29 | +29.00% | 2 | 3 | 141.36% |
| NVDA230217C00325000 | 2022-08-11 12:48PM EST | 325.00 | 1.38 | 1.25 | 1.37 | -0.46 | -25.00% | 30 | 2 | 142.33% |
| NVDA230217C00330000 | 2022-08-08 8:39AM EST | 330.00 | 1.24 | 1.13 | 1.25 | 0.00 | - | - | 4 | 143.46% |
| NVDA230217C00335000 | 2022-08-10 11:08AM EST | 335.00 | 1.10 | 1.02 | 1.14 | -0.50 | -31.25% | 1 | 31 | 144.48% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230217P00075000 | 2022-08-11 9:21AM EST | 75.00 | 0.67 | 0.67 | 0.78 | -0.33 | -33.00% | 1 | 26 | 299.51% |
| NVDA230217P00080000 | 2022-08-10 2:32PM EST | 80.00 | 0.95 | 0.89 | 0.99 | -0.30 | -24.00% | 418 | 242 | 295.31% |
| NVDA230217P00085000 | 2022-08-11 10:22AM EST | 85.00 | 1.21 | 1.14 | 1.25 | -0.36 | -22.93% | 3 | 11 | 291.26% |
| NVDA230217P00090000 | 2022-08-10 11:49AM EST | 90.00 | 1.56 | 1.47 | 1.59 | -0.41 | -20.81% | 70 | 39 | 288.67% |
| NVDA230217P00095000 | 2022-08-10 2:59PM EST | 95.00 | 1.90 | 1.84 | 1.96 | -0.45 | -19.15% | 12 | 31 | 285.30% |
| NVDA230217P00100000 | 2022-08-09 1:06PM EST | 100.00 | 2.97 | 2.26 | 2.40 | 0.00 | - | 3 | 32 | 282.13% |
| NVDA230217P00105000 | 2022-08-09 2:30PM EST | 105.00 | 3.50 | 2.78 | 2.90 | 0.00 | - | 2 | 18 | 279.39% |
| NVDA230217P00110000 | 2022-08-11 9:15AM EST | 110.00 | 3.10 | 3.35 | 3.50 | -1.00 | -24.39% | 13 | 198 | 276.86% |
| NVDA230217P00115000 | 2022-08-11 12:22PM EST | 115.00 | 4.00 | 4.00 | 4.20 | -0.56 | -12.28% | 32 | 82 | 274.66% |
| NVDA230217P00120000 | 2022-08-11 8:51AM EST | 120.00 | 4.60 | 4.75 | 4.90 | -1.72 | -27.22% | 2 | 33 | 271.88% |
| NVDA230217P00125000 | 2022-08-10 2:01PM EST | 125.00 | 5.73 | 5.65 | 5.80 | -1.27 | -18.14% | 14 | 71 | 270.65% |
| NVDA230217P00130000 | 2022-08-11 1:11PM EST | 130.00 | 6.70 | 6.60 | 6.75 | -1.50 | -18.29% | 6 | 102 | 268.75% |
| NVDA230217P00135000 | 2022-08-11 1:03PM EST | 135.00 | 7.70 | 7.75 | 7.85 | -1.80 | -18.95% | 75 | 71 | 267.87% |
| NVDA230217P00140000 | 2022-08-11 1:03PM EST | 140.00 | 9.00 | 8.85 | 9.05 | -2.20 | -19.64% | 3,155 | 134 | 266.02% |
| NVDA230217P00145000 | 2022-08-11 11:11AM EST | 145.00 | 10.15 | 10.20 | 10.45 | -2.40 | -19.12% | 430 | 571 | 265.54% |
| NVDA230217P00150000 | 2022-08-11 9:54AM EST | 150.00 | 10.87 | 11.75 | 11.90 | -3.43 | -23.99% | 6 | 1,390 | 265.16% |
| NVDA230217P00155000 | 2022-08-11 9:17AM EST | 155.00 | 12.25 | 13.35 | 13.65 | -4.15 | -25.30% | 1 | 180 | 265.31% |
| NVDA230217P00160000 | 2022-08-11 10:31AM EST | 160.00 | 14.60 | 15.20 | 15.45 | -3.40 | -18.89% | 7 | 541 | 265.69% |
| NVDA230217P00165000 | 2022-08-11 10:56AM EST | 165.00 | 16.85 | 17.10 | 17.30 | -3.50 | -17.20% | 27 | 273 | 265.41% |
| NVDA230217P00170000 | 2022-08-11 12:02PM EST | 170.00 | 19.00 | 19.25 | 19.50 | -4.00 | -17.39% | 440 | 1,018 | 266.63% |
| NVDA230217P00175000 | 2022-08-11 1:11PM EST | 175.00 | 21.50 | 21.50 | 21.70 | -3.10 | -12.60% | 28 | 364 | 267.21% |
| NVDA230217P00180000 | 2022-08-11 11:34AM EST | 180.00 | 23.43 | 23.85 | 24.00 | -5.97 | -20.31% | 15 | 35 | 267.62% |
| NVDA230217P00185000 | 2022-08-11 9:52AM EST | 185.00 | 24.69 | 26.40 | 26.65 | -4.81 | -16.31% | 6 | 30 | 269.20% |
| NVDA230217P00190000 | 2022-08-11 10:02AM EST | 190.00 | 27.55 | 29.00 | 29.30 | -4.42 | -13.83% | 3 | 12 | 270.08% |
| NVDA230217P00195000 | 2022-08-11 10:05AM EST | 195.00 | 30.90 | 32.05 | 32.35 | -3.03 | -8.93% | 18 | 7 | 273.18% |
| NVDA230217P00200000 | 2022-08-11 1:03PM EST | 200.00 | 35.20 | 35.10 | 35.40 | -5.15 | -12.76% | 18 | 112 | 275.44% |
| NVDA230217P00205000 | 2022-08-11 10:02AM EST | 205.00 | 36.25 | 38.35 | 38.60 | -3.85 | -9.60% | 11 | 40 | 278.14% |
| NVDA230217P00210000 | 2022-08-11 1:40PM EST | 210.00 | 41.65 | 41.65 | 41.90 | -6.40 | -13.32% | 3 | 10 | 280.63% |
| NVDA230217P00215000 | 2022-08-09 1:21PM EST | 215.00 | 52.70 | 44.80 | 45.15 | 0.00 | - | 9 | 34 | 281.78% |
| NVDA230217P00220000 | 2022-08-09 9:32AM EST | 220.00 | 55.75 | 48.75 | 49.00 | 0.00 | - | 3 | 7 | 286.99% |
| NVDA230217P00225000 | 2022-08-09 10:12AM EST | 225.00 | 60.01 | 52.35 | 52.45 | 0.00 | - | 4 | 29 | 289.09% |
| NVDA230217P00230000 | 2022-08-09 2:10PM EST | 230.00 | 63.62 | 56.30 | 56.60 | 0.00 | - | 1 | 35 | 294.10% |
| NVDA230217P00235000 | 2022-08-08 10:39AM EST | 235.00 | 65.70 | 60.15 | 60.30 | 0.00 | - | - | 64 | 296.80% |
| NVDA230217P00240000 | 2022-08-08 9:30AM EST | 240.00 | 65.75 | 64.40 | 64.75 | 0.00 | - | - | 23 | 302.78% |
| NVDA230217P00245000 | 2022-08-11 10:45AM EST | 245.00 | 66.65 | 68.45 | 68.75 | -9.95 | -12.99% | 2 | 24 | 306.18% |
| NVDA230217P00260000 | 2022-08-11 11:06AM EST | 260.00 | 80.60 | 81.10 | 82.00 | -7.80 | -8.82% | 1 | 12 | 319.74% |
| NVDA230217P00265000 | 2022-07-27 10:53AM EST | 265.00 | 92.82 | 85.30 | 86.50 | 0.00 | - | - | 10 | 323.77% |
| NVDA230217P00275000 | 2022-08-09 11:37AM EST | 275.00 | 107.70 | 94.50 | 96.15 | 0.00 | - | 1 | 5 | 335.71% |
| NVDA230217P00280000 | 2022-08-09 10:04AM EST | 280.00 | 109.58 | 98.90 | 101.25 | 0.00 | - | 1 | 2 | 341.52% |
| NVDA230217P00300000 | 2022-08-05 2:44PM EST | 300.00 | 111.95 | 118.80 | 120.55 | 0.00 | - | - | 1 | 366.46% |
© 2023 Yahoo. All rights reserved.
