Canada Markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
211.00-6.09 (-2.81%)
At close: 04:00PM EST
210.75 -0.25 (-0.12%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA230217C000750002022-08-08 11:02AM EST75.00102.70107.60109.150.00--500.00%
NVDA230217C001000002022-08-11 11:48AM EST100.0085.6584.8085.10+9.75+12.85%12150.00%
NVDA230217C001050002022-08-11 10:45AM EST105.0082.9079.7081.95+12.75+18.18%3130.00%
NVDA230217C001100002022-08-11 11:42AM EST110.0077.3076.2576.75+9.90+14.69%140.00%
NVDA230217C001150002022-08-09 1:47PM EST115.0062.6071.7072.500.00-880.00%
NVDA230217C001200002022-08-09 1:41PM EST120.0058.5067.5067.950.00-10100.00%
NVDA230217C001350002022-08-09 11:05AM EST135.0046.1255.7557.300.00-220.00%
NVDA230217C001450002022-08-11 1:18PM EST145.0048.8548.6548.95+3.95+8.80%950.00%
NVDA230217C001500002022-08-10 8:35AM EST150.0040.0045.0545.35+4.34+12.17%6110.00%
NVDA230217C001550002022-08-11 9:32AM EST155.0045.9541.8542.15+10.95+31.29%4130.00%
NVDA230217C001600002022-08-11 9:33AM EST160.0042.8038.7539.00+8.70+25.51%17110.00%
NVDA230217C001650002022-08-11 9:32AM EST165.0039.5036.0036.30+2.50+6.76%8140.00%
NVDA230217C001700002022-08-11 9:33AM EST170.0036.7132.8533.15+9.96+37.23%15270.00%
NVDA230217C001750002022-08-10 2:51PM EST175.0028.8030.4530.55+5.24+22.24%15140.00%
NVDA230217C001800002022-08-11 9:35AM EST180.0031.1527.6028.20+8.65+38.44%52280.00%
NVDA230217C001850002022-08-11 9:57AM EST185.0027.5525.3025.55+7.45+37.06%9620.00%
NVDA230217C001900002022-08-11 9:58AM EST190.0025.3023.0023.45+7.10+39.01%16327963.04%
NVDA230217C001950002022-08-11 12:22PM EST195.0021.8521.1521.35+5.25+31.63%216278.60%
NVDA230217C002000002022-08-11 12:28PM EST200.0019.7019.0019.25+4.84+32.57%14718886.79%
NVDA230217C002050002022-08-11 9:55AM EST205.0018.8017.3517.55+5.45+40.82%134894.82%
NVDA230217C002100002022-08-11 11:46AM EST210.0015.9515.7015.90+4.91+44.47%248100.59%
NVDA230217C002150002022-08-11 10:02AM EST215.0015.6014.0514.20+5.00+47.17%11332104.30%
NVDA230217C002200002022-08-11 9:40AM EST220.0014.2612.6012.80+5.77+67.96%1150108.08%
NVDA230217C002250002022-08-10 1:32PM EST225.0010.6111.4011.55+2.15+25.41%149111.82%
NVDA230217C002300002022-08-11 1:32PM EST230.0010.3010.2010.35+3.37+48.63%1451114.51%
NVDA230217C002350002022-08-11 9:25AM EST235.0010.659.209.45+4.35+69.05%26117.86%
NVDA230217C002400002022-08-10 2:51PM EST240.007.858.158.35+2.50+46.73%244119.32%
NVDA230217C002450002022-08-11 9:00AM EST245.008.157.307.55+3.00+58.25%298121.69%
NVDA230217C002500002022-08-11 9:32AM EST250.007.706.606.80+3.37+77.83%1056124.01%
NVDA230217C002550002022-08-10 9:01AM EST255.004.305.906.05+0.10+2.38%173125.56%
NVDA230217C002600002022-08-10 2:10PM EST260.005.005.255.50+1.25+33.33%13127.42%
NVDA230217C002650002022-08-11 12:51PM EST265.005.004.704.85+1.80+56.25%748128.59%
NVDA230217C002700002022-08-10 9:01AM EST270.003.104.204.40+0.23+8.01%335130.29%
NVDA230217C002750002022-08-11 10:17AM EST275.004.103.753.90+1.44+54.14%310131.36%
NVDA230217C002800002022-08-10 2:35PM EST280.003.213.353.50+0.11+3.55%220132.64%
NVDA230217C002850002022-08-11 8:40AM EST285.003.052.963.15-1.10-26.51%11133.69%
NVDA230217C002900002022-08-04 9:01AM EST290.004.352.692.820.00-23135.11%
NVDA230217C002950002022-08-10 9:51AM EST295.001.912.402.53-2.14-52.84%1512136.13%
NVDA230217C003000002022-08-11 9:35AM EST300.002.672.152.29+1.25+88.03%2117137.35%
NVDA230217C003050002022-08-08 10:07AM EST305.001.701.932.050.00-189138.33%
NVDA230217C003100002022-08-11 12:48PM EST310.001.881.731.86+0.64+51.61%2155139.48%
NVDA230217C003150002022-08-10 10:51AM EST315.001.451.561.65+0.09+6.62%2555140.28%
NVDA230217C003200002022-08-10 11:06AM EST320.001.291.401.50+0.29+29.00%23141.36%
NVDA230217C003250002022-08-11 12:48PM EST325.001.381.251.37-0.46-25.00%302142.33%
NVDA230217C003300002022-08-08 8:39AM EST330.001.241.131.250.00--4143.46%
NVDA230217C003350002022-08-10 11:08AM EST335.001.101.021.14-0.50-31.25%131144.48%
PutsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA230217P000750002022-08-11 9:21AM EST75.000.670.670.78-0.33-33.00%126299.51%
NVDA230217P000800002022-08-10 2:32PM EST80.000.950.890.99-0.30-24.00%418242295.31%
NVDA230217P000850002022-08-11 10:22AM EST85.001.211.141.25-0.36-22.93%311291.26%
NVDA230217P000900002022-08-10 11:49AM EST90.001.561.471.59-0.41-20.81%7039288.67%
NVDA230217P000950002022-08-10 2:59PM EST95.001.901.841.96-0.45-19.15%1231285.30%
NVDA230217P001000002022-08-09 1:06PM EST100.002.972.262.400.00-332282.13%
NVDA230217P001050002022-08-09 2:30PM EST105.003.502.782.900.00-218279.39%
NVDA230217P001100002022-08-11 9:15AM EST110.003.103.353.50-1.00-24.39%13198276.86%
NVDA230217P001150002022-08-11 12:22PM EST115.004.004.004.20-0.56-12.28%3282274.66%
NVDA230217P001200002022-08-11 8:51AM EST120.004.604.754.90-1.72-27.22%233271.88%
NVDA230217P001250002022-08-10 2:01PM EST125.005.735.655.80-1.27-18.14%1471270.65%
NVDA230217P001300002022-08-11 1:11PM EST130.006.706.606.75-1.50-18.29%6102268.75%
NVDA230217P001350002022-08-11 1:03PM EST135.007.707.757.85-1.80-18.95%7571267.87%
NVDA230217P001400002022-08-11 1:03PM EST140.009.008.859.05-2.20-19.64%3,155134266.02%
NVDA230217P001450002022-08-11 11:11AM EST145.0010.1510.2010.45-2.40-19.12%430571265.54%
NVDA230217P001500002022-08-11 9:54AM EST150.0010.8711.7511.90-3.43-23.99%61,390265.16%
NVDA230217P001550002022-08-11 9:17AM EST155.0012.2513.3513.65-4.15-25.30%1180265.31%
NVDA230217P001600002022-08-11 10:31AM EST160.0014.6015.2015.45-3.40-18.89%7541265.69%
NVDA230217P001650002022-08-11 10:56AM EST165.0016.8517.1017.30-3.50-17.20%27273265.41%
NVDA230217P001700002022-08-11 12:02PM EST170.0019.0019.2519.50-4.00-17.39%4401,018266.63%
NVDA230217P001750002022-08-11 1:11PM EST175.0021.5021.5021.70-3.10-12.60%28364267.21%
NVDA230217P001800002022-08-11 11:34AM EST180.0023.4323.8524.00-5.97-20.31%1535267.62%
NVDA230217P001850002022-08-11 9:52AM EST185.0024.6926.4026.65-4.81-16.31%630269.20%
NVDA230217P001900002022-08-11 10:02AM EST190.0027.5529.0029.30-4.42-13.83%312270.08%
NVDA230217P001950002022-08-11 10:05AM EST195.0030.9032.0532.35-3.03-8.93%187273.18%
NVDA230217P002000002022-08-11 1:03PM EST200.0035.2035.1035.40-5.15-12.76%18112275.44%
NVDA230217P002050002022-08-11 10:02AM EST205.0036.2538.3538.60-3.85-9.60%1140278.14%
NVDA230217P002100002022-08-11 1:40PM EST210.0041.6541.6541.90-6.40-13.32%310280.63%
NVDA230217P002150002022-08-09 1:21PM EST215.0052.7044.8045.150.00-934281.78%
NVDA230217P002200002022-08-09 9:32AM EST220.0055.7548.7549.000.00-37286.99%
NVDA230217P002250002022-08-09 10:12AM EST225.0060.0152.3552.450.00-429289.09%
NVDA230217P002300002022-08-09 2:10PM EST230.0063.6256.3056.600.00-135294.10%
NVDA230217P002350002022-08-08 10:39AM EST235.0065.7060.1560.300.00--64296.80%
NVDA230217P002400002022-08-08 9:30AM EST240.0065.7564.4064.750.00--23302.78%
NVDA230217P002450002022-08-11 10:45AM EST245.0066.6568.4568.75-9.95-12.99%224306.18%
NVDA230217P002600002022-08-11 11:06AM EST260.0080.6081.1082.00-7.80-8.82%112319.74%
NVDA230217P002650002022-07-27 10:53AM EST265.0092.8285.3086.500.00--10323.77%
NVDA230217P002750002022-08-09 11:37AM EST275.00107.7094.5096.150.00-15335.71%
NVDA230217P002800002022-08-09 10:04AM EST280.00109.5898.90101.250.00-12341.52%
NVDA230217P003000002022-08-05 2:44PM EST300.00111.95118.80120.550.00--1366.46%