Canada markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
162.70-2.49 (-1.51%)
At close: 01:00PM EST
162.91 +0.21 (+0.13%)
After hours: 04:58PM EST
In The Money
Show:ListStraddle
CallsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA221202C000650002022-10-20 9:49AM EST65.0062.3586.7090.950.00--10.00%
NVDA221202C000850002022-11-25 12:35PM EST85.0078.7475.3580.30+41.19+109.69%10204.69%
NVDA221202C000900002022-11-25 12:47PM EST90.0073.4970.3575.30+42.44+136.68%161188.28%
NVDA221202C000950002022-11-25 11:46AM EST95.0068.3065.3570.30+25.15+58.29%320172.66%
NVDA221202C001000002022-11-25 12:45PM EST100.0063.5860.3565.30+10.89+20.67%240157.81%
NVDA221202C001020002022-11-25 9:40AM EST102.0061.2858.3563.30+14.98+32.35%12151.95%
NVDA221202C001030002022-10-19 8:42AM EST103.0020.800.000.000.00--210.00%
NVDA221202C001040002022-10-18 10:07AM EST104.0019.6053.8056.400.00-2160.00%
NVDA221202C001050002022-11-25 12:56PM EST105.0058.0757.2558.50+9.62+19.86%440150.39%
NVDA221202C001060002022-11-09 12:45PM EST106.0034.1056.0057.650.00-10140.63%
NVDA221202C001070002022-10-21 11:55AM EST107.0020.8545.5548.950.00-10330.00%
NVDA221202C001080002022-11-22 1:09PM EST108.0050.0553.8056.600.00-13169.14%
NVDA221202C001090002022-11-22 1:09PM EST109.0049.0552.8054.650.00-10109.38%
NVDA221202C001100002022-11-25 9:56AM EST110.0054.1752.2053.55+11.67+27.46%139136.33%
NVDA221202C001110002022-11-17 10:27AM EST111.0052.4050.9552.800.00-80133.59%
NVDA221202C001120002022-10-26 9:00AM EST112.0023.400.000.000.00-1200.00%
NVDA221202C001130002022-11-03 8:50AM EST113.0020.6048.7050.700.00-2050.00%
NVDA221202C001140002022-11-25 12:14PM EST114.0049.6547.8549.75+27.03+119.50%46115.63%
NVDA221202C001150002022-11-25 12:26PM EST115.0048.5547.2048.65+5.20+12.00%50127.54%
NVDA221202C001160002022-11-18 2:00PM EST116.0036.3045.9048.250.00-10136.23%
NVDA221202C001170002022-11-25 11:54AM EST117.0046.5344.9546.60+0.02+0.04%10103.91%
NVDA221202C001180002022-11-17 3:39PM EST118.0038.3544.0045.700.00-40111.91%
NVDA221202C001190002022-11-09 3:50PM EST119.0021.9043.0044.700.00-10109.38%
NVDA221202C001200002022-11-25 12:35PM EST120.0043.6041.9043.70+10.06+29.99%60100.78%
NVDA221202C001210002022-11-22 2:59PM EST121.0038.1541.0542.850.00-20113.28%
NVDA221202C001220002022-11-25 12:13PM EST122.0041.4740.0541.75-0.93-2.19%527106.45%
NVDA221202C001230002022-11-25 11:57AM EST123.0040.4838.9040.75-0.48-1.17%1096.48%
NVDA221202C001240002022-11-23 9:55AM EST124.0038.8937.8039.700.00-1083.20%
NVDA221202C001250002022-11-25 12:42PM EST125.0038.4537.1538.65-0.52-1.33%4098.63%
NVDA221202C001260002022-11-25 12:35PM EST126.0037.6735.9537.70-0.12-0.32%13089.26%
NVDA221202C001270002022-11-25 11:59AM EST127.0036.7435.2536.40+6.14+20.07%323886.91%
NVDA221202C001280002022-11-25 10:25AM EST128.0036.2034.1035.75-0.48-1.31%1092.97%
NVDA221202C001290002022-11-25 10:35AM EST129.0034.9233.1534.75-0.21-0.60%15091.99%
NVDA221202C001300002022-11-25 12:29PM EST130.0033.6532.3033.55-1.03-2.97%103,23887.79%
NVDA221202C001310002022-11-25 12:45PM EST131.0032.5631.1532.45-0.91-2.72%146574.80%
NVDA221202C001320002022-11-25 12:04PM EST132.0031.7030.3031.40-0.44-1.37%146677.15%
NVDA221202C001330002022-11-25 12:45PM EST133.0030.4529.2530.60-0.31-1.01%4080.27%
NVDA221202C001340002022-11-25 12:09PM EST134.0029.4628.2029.45+9.40+46.86%32070.31%
NVDA221202C001350002022-11-25 12:48PM EST135.0028.4527.3028.55-1.74-5.76%110075.20%
NVDA221202C001360002022-11-25 12:47PM EST136.0027.5026.5027.30+7.40+36.82%23071.19%
NVDA221202C001370002022-11-25 11:54AM EST137.0026.5825.4026.50+0.82+3.18%3071.68%
NVDA221202C001380002022-11-25 12:56PM EST138.0025.1624.6025.40-0.89-3.42%72071.68%
NVDA221202C001390002022-11-25 12:16PM EST139.0024.5223.5024.40+0.99+4.21%63066.60%
NVDA221202C001400002022-11-25 12:39PM EST140.0023.5222.5523.40-1.13-4.58%55065.33%
NVDA221202C001410002022-11-25 10:45AM EST141.0022.9521.5022.50-0.98-4.10%7063.97%
NVDA221202C001420002022-11-25 12:02PM EST142.0021.9320.4521.50+0.45+2.09%10060.25%
NVDA221202C001430002022-11-25 12:56PM EST143.0020.2919.5520.50-1.88-8.48%8059.86%
NVDA221202C001440002022-11-25 12:57PM EST144.0019.2518.6519.50-1.94-9.16%28059.13%
NVDA221202C001450002022-11-25 12:38PM EST145.0018.7517.6518.50-1.45-7.18%4283256.49%
NVDA221202C001460002022-11-25 12:57PM EST146.0017.4316.8517.55+0.18+1.04%228757.76%
NVDA221202C001470002022-11-25 12:22PM EST147.0016.7215.8016.65-1.46-8.03%57055.66%
NVDA221202C001480002022-11-25 12:47PM EST148.0015.7514.9515.70-1.40-8.16%8055.47%
NVDA221202C001490002022-11-25 11:46AM EST149.0014.9014.0014.75-1.40-8.59%46053.76%
NVDA221202C001500002022-11-25 12:59PM EST150.0013.4313.2513.75-2.41-15.21%322053.52%
NVDA221202C001525002022-11-25 12:59PM EST152.5011.2011.0511.50-1.75-13.51%114050.85%
NVDA221202C001550002022-11-25 12:59PM EST155.009.189.109.30-2.42-20.86%1,261050.44%
NVDA221202C001575002022-11-25 12:59PM EST157.507.307.257.40-2.22-23.32%457048.73%
NVDA221202C001600002022-11-25 12:59PM EST160.005.695.605.75-2.06-26.58%2,083047.85%
NVDA221202C001625002022-11-25 12:59PM EST162.504.274.204.30-1.77-29.30%2,122046.75%
NVDA221202C001650002022-11-25 12:59PM EST165.003.063.003.10-1.59-34.19%6,935045.85%
NVDA221202C001675002022-11-25 12:59PM EST167.502.122.102.16-1.30-38.01%2,617045.22%
NVDA221202C001700002022-11-25 12:59PM EST170.001.381.401.44-1.08-43.90%4,823044.58%
NVDA221202C001725002022-11-25 12:59PM EST172.500.920.890.93-0.75-44.91%1,3631,88044.21%
NVDA221202C001750002022-11-25 12:59PM EST175.000.550.550.58-0.60-52.17%1,990043.97%
NVDA221202C001775002022-11-25 12:59PM EST177.500.340.340.36-0.42-55.26%488044.14%
NVDA221202C001800002022-11-25 12:59PM EST180.000.210.200.22-0.29-58.00%1,168044.39%
NVDA221202C001825002022-11-25 12:59PM EST182.500.120.120.13-0.19-61.29%251044.53%
NVDA221202C001850002022-11-25 12:58PM EST185.000.070.070.08-0.13-65.00%1,084045.12%
NVDA221202C001875002022-11-25 12:32PM EST187.500.070.040.06-0.04-36.36%1,263047.07%
NVDA221202C001900002022-11-25 12:55PM EST190.000.040.030.04-0.03-42.86%802048.05%
NVDA221202C001950002022-11-25 12:49PM EST195.000.020.010.02-0.02-50.00%1,0003,12850.78%
NVDA221202C002000002022-11-25 12:29PM EST200.000.010.010.02-0.02-66.67%1785055.47%
NVDA221202C002050002022-11-25 10:31AM EST205.000.010.000.01-0.01-50.00%90054.69%
NVDA221202C002100002022-11-25 11:27AM EST210.000.010.000.010.00-509059.38%
NVDA221202C002150002022-11-23 1:31PM EST215.000.010.000.010.00-34065.63%
NVDA221202C002200002022-11-23 10:13AM EST220.000.010.000.010.00-5070.31%
NVDA221202C002250002022-11-22 2:06PM EST225.000.010.000.010.00-2358375.00%
NVDA221202C002300002022-11-23 9:32AM EST230.000.010.000.010.00-122379.69%
NVDA221202C002350002022-11-18 10:50AM EST235.000.010.000.010.00-20084.38%
NVDA221202C002400002022-11-18 1:10PM EST240.000.010.000.010.00-26087.50%
NVDA221202C002500002022-11-18 9:51AM EST250.000.010.000.010.00-20096.88%
NVDA221202C002600002022-11-16 3:54PM EST260.000.030.000.010.00-280106.25%
PutsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA221202P000650002022-11-17 9:53AM EST65.000.010.000.010.00-100206.25%
NVDA221202P000700002022-11-21 9:30AM EST70.000.010.000.010.00-100187.50%
NVDA221202P000750002022-11-17 2:19PM EST75.000.010.000.010.00-783175.00%
NVDA221202P000800002022-11-17 9:53AM EST80.000.010.000.010.00-70162.50%
NVDA221202P000850002022-11-23 2:17PM EST85.000.010.000.010.00-10440150.00%
NVDA221202P000900002022-11-22 10:49AM EST90.000.010.000.010.00-20137.50%
NVDA221202P000950002022-11-22 1:41PM EST95.000.010.000.010.00-150125.00%
NVDA221202P001000002022-11-22 10:23AM EST100.000.010.000.010.00-140112.50%
NVDA221202P001020002022-11-23 10:54AM EST102.000.010.000.010.00-100109.38%
NVDA221202P001030002022-11-21 11:25AM EST103.000.020.000.010.00-20106.25%
NVDA221202P001040002022-11-21 11:25AM EST104.000.020.000.010.00-20103.13%
NVDA221202P001050002022-11-25 10:45AM EST105.000.010.000.010.00-10103.13%
NVDA221202P001060002022-11-18 2:17PM EST106.000.040.000.010.00-10100.00%
NVDA221202P001070002022-11-22 11:37AM EST107.000.010.000.010.00-5096.88%
NVDA221202P001080002022-11-23 10:05AM EST108.000.010.000.010.00-411596.88%
NVDA221202P001090002022-11-22 12:23PM EST109.000.010.000.010.00-4093.75%
NVDA221202P001100002022-11-25 10:45AM EST110.000.010.000.010.00-129790.63%
NVDA221202P001110002022-11-21 3:10PM EST111.000.030.000.010.00-23090.63%
NVDA221202P001120002022-11-25 10:29AM EST112.000.010.000.010.00-1087.50%
NVDA221202P001130002022-11-23 3:22PM EST113.000.010.000.010.00-10571485.94%
NVDA221202P001140002022-11-25 9:48AM EST114.000.010.000.010.00-7084.38%
NVDA221202P001150002022-11-25 11:53AM EST115.000.010.000.010.00-5081.25%
NVDA221202P001160002022-11-25 12:27PM EST116.000.010.000.010.00-10081.25%
NVDA221202P001170002022-11-23 2:28PM EST117.000.010.000.010.00-10078.13%
NVDA221202P001180002022-11-25 10:11AM EST118.000.010.000.01-0.01-50.00%15076.56%
NVDA221202P001190002022-11-23 10:05AM EST119.000.010.000.010.00-6075.00%
NVDA221202P001200002022-11-25 12:33PM EST120.000.010.000.01-0.01-50.00%19071.88%
NVDA221202P001210002022-11-23 9:50AM EST121.000.030.000.020.00-1075.00%
NVDA221202P001220002022-11-25 12:56PM EST122.000.010.010.02-0.01-50.00%16076.56%
NVDA221202P001230002022-11-25 12:56PM EST123.000.010.010.02-0.01-50.00%11075.00%
NVDA221202P001240002022-11-25 11:51AM EST124.000.020.010.02-0.01-33.33%1072.66%
NVDA221202P001250002022-11-25 12:48PM EST125.000.020.010.02-0.01-33.33%369070.31%
NVDA221202P001260002022-11-25 10:44AM EST126.000.020.010.020.00-2068.75%
NVDA221202P001270002022-11-25 12:53PM EST127.000.020.010.02-0.01-33.33%63282566.41%
NVDA221202P001280002022-11-25 11:49AM EST128.000.010.010.02-0.02-66.67%2064.84%
NVDA221202P001290002022-11-25 12:55PM EST129.000.020.020.03-0.01-33.33%429466.41%
NVDA221202P001300002022-11-25 12:57PM EST130.000.030.020.030.00-117064.45%
NVDA221202P001310002022-11-25 10:31AM EST131.000.030.020.03-0.01-25.00%216062.50%
NVDA221202P001320002022-11-25 11:25AM EST132.000.030.020.03-0.02-40.00%5060.55%
NVDA221202P001330002022-11-25 12:04PM EST133.000.030.030.04-0.05-62.50%6226260.94%
NVDA221202P001340002022-11-25 12:43PM EST134.000.030.030.04-0.03-50.00%41058.98%
NVDA221202P001350002022-11-25 12:55PM EST135.000.050.040.05-0.01-16.67%207058.79%
NVDA221202P001360002022-11-25 12:58PM EST136.000.040.040.05-0.04-50.00%439056.64%
NVDA221202P001370002022-11-25 12:59PM EST137.000.050.050.06-0.04-44.44%39056.25%
NVDA221202P001380002022-11-25 12:55PM EST138.000.070.060.07-0.04-36.36%1,047055.47%
NVDA221202P001390002022-11-25 12:48PM EST139.000.070.070.08-0.05-41.67%62054.30%
NVDA221202P001400002022-11-25 12:55PM EST140.000.090.080.10-0.05-35.71%985053.71%
NVDA221202P001410002022-11-25 12:59PM EST141.000.100.100.11-0.07-41.18%51052.73%
NVDA221202P001420002022-11-25 12:46PM EST142.000.130.120.13-0.08-38.10%10630652.05%
NVDA221202P001430002022-11-25 12:56PM EST143.000.140.140.15-0.10-41.67%11138851.07%
NVDA221202P001440002022-11-25 12:49PM EST144.000.180.180.19-0.06-25.00%76640651.07%
NVDA221202P001450002022-11-25 12:59PM EST145.000.220.220.23-0.05-18.52%1,012050.59%
NVDA221202P001460002022-11-25 12:59PM EST146.000.270.260.28-0.11-28.95%2631,11350.00%
NVDA221202P001470002022-11-25 12:55PM EST147.000.320.320.34-0.10-23.81%491050.00%
NVDA221202P001480002022-11-25 12:58PM EST148.000.380.390.40-0.08-17.39%284049.32%
NVDA221202P001490002022-11-25 12:59PM EST149.000.460.460.49-0.09-16.36%663049.12%
NVDA221202P001500002022-11-25 12:59PM EST150.000.570.560.58-0.05-8.06%3,887048.58%
NVDA221202P001525002022-11-25 12:59PM EST152.500.880.870.90-0.04-4.35%1,612047.71%
NVDA221202P001550002022-11-25 12:59PM EST155.001.351.321.36+0.10+8.00%4,262046.88%
NVDA221202P001575002022-11-25 12:59PM EST157.501.931.952.00+0.18+10.29%3,0741,91846.19%
NVDA221202P001600002022-11-25 12:59PM EST160.002.802.792.84+0.37+15.23%4,796045.41%
NVDA221202P001625002022-11-25 12:59PM EST162.503.903.853.95+0.60+18.18%3,8851,65345.09%
NVDA221202P001650002022-11-25 12:59PM EST165.005.205.155.25+0.80+18.18%1,295044.14%
NVDA221202P001675002022-11-25 12:59PM EST167.506.756.706.85+0.71+11.75%353043.87%
NVDA221202P001700002022-11-25 12:57PM EST170.008.408.508.65+0.95+12.75%259043.31%
NVDA221202P001725002022-11-25 12:57PM EST172.5010.3710.2510.75+1.13+12.23%92044.56%
NVDA221202P001750002022-11-25 12:46PM EST175.0012.2512.4512.95+0.85+7.46%6443645.46%
NVDA221202P001775002022-11-25 10:17AM EST177.5013.5314.6515.50+0.03+0.22%2052.59%
NVDA221202P001800002022-11-25 12:23PM EST180.0016.8917.0017.90-7.40-30.47%435156.01%
NVDA221202P001850002022-11-25 11:29AM EST185.0021.7521.9522.65-1.75-7.45%15058.98%
NVDA221202P001900002022-11-25 11:26AM EST190.0026.5826.5027.85+0.18+0.68%4075.24%
NVDA221202P001950002022-11-17 1:47PM EST195.0037.3031.1033.050.00-3090.82%
NVDA221202P002000002022-11-22 9:41AM EST200.0048.5036.3538.000.00-9098.54%
NVDA221202P002050002022-11-10 3:22PM EST205.0048.8041.3542.950.00-20105.66%
NVDA221202P002150002022-11-22 1:57PM EST215.0056.2050.9054.000.00-1094.92%
NVDA221202P002600002022-11-15 2:33PM EST260.0092.2094.7599.700.00-20239.40%