Canada markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
171.24+1.86 (+1.10%)
At close: 04:00PM EDT
173.38 +2.14 (+1.25%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA220520C001000002022-05-19 1:06PM EDT100.0073.5170.0072.15+1.46+2.03%23628.32%
NVDA220520C001100002022-05-19 3:31PM EDT110.0064.0060.4064.40-3.29-4.89%3340561.72%
NVDA220520C001200002022-05-19 2:54PM EDT120.0054.3750.4054.35+4.07+8.09%1691467.38%
NVDA220520C001250002022-05-13 9:42AM EDT125.0044.0045.4049.350.00-18423.63%
NVDA220520C001300002022-05-19 10:30AM EDT130.0041.8540.5044.30-3.02-6.73%260246383.40%
NVDA220520C001350002022-05-17 2:41PM EDT135.0043.9635.3039.450.00-27339.84%
NVDA220520C001400002022-05-16 11:38AM EDT140.0033.8029.4535.000.00-103280288.28%
NVDA220520C001450002022-05-19 2:07PM EDT145.0028.4025.4029.15+3.50+14.06%18164252.64%
NVDA220520C001500002022-05-19 3:18PM EDT150.0023.4420.6524.65+1.84+8.52%18352234.77%
NVDA220520C001525002022-05-19 10:03AM EDT152.5019.8317.5022.25+2.14+12.10%460199.51%
NVDA220520C001550002022-05-19 3:22PM EDT155.0017.8514.8519.90+2.79+18.53%11177179.49%
NVDA220520C001575002022-05-19 1:34PM EDT157.5017.3513.1517.60+4.49+34.91%48367182.03%
NVDA220520C001600002022-05-19 3:59PM EDT160.0011.6511.1512.05+0.90+8.37%2881,84197.46%
NVDA220520C001625002022-05-19 3:59PM EDT162.509.258.809.70+0.45+5.11%19759789.16%
NVDA220520C001650002022-05-19 3:59PM EDT165.007.206.957.40+0.35+5.11%7021,59388.57%
NVDA220520C001675002022-05-19 3:58PM EDT167.505.455.055.55+0.15+2.83%1,0971,94186.96%
NVDA220520C001700002022-05-19 3:59PM EDT170.003.623.553.80-0.48-11.71%8,1613,48784.62%
NVDA220520C001725002022-05-19 3:59PM EDT172.502.352.322.50-0.55-18.97%10,6181,66283.55%
NVDA220520C001750002022-05-19 3:59PM EDT175.001.451.371.50-0.64-30.62%33,2925,49081.35%
NVDA220520C001775002022-05-19 3:59PM EDT177.500.840.800.93-0.58-40.85%11,1912,45382.86%
NVDA220520C001800002022-05-19 3:59PM EDT180.000.480.480.52-0.49-50.52%38,39410,72584.28%
NVDA220520C001825002022-05-19 3:59PM EDT182.500.280.270.31-0.37-56.92%8,4563,32486.52%
NVDA220520C001850002022-05-19 3:59PM EDT185.000.170.140.16-0.25-59.52%20,85811,09087.11%
NVDA220520C001875002022-05-19 3:59PM EDT187.500.100.080.15-0.17-62.96%2,6382,87894.34%
NVDA220520C001900002022-05-19 3:59PM EDT190.000.060.060.07-0.14-70.00%7,4168,94696.09%
NVDA220520C001925002022-05-19 3:57PM EDT192.500.040.030.06-0.10-71.43%2,1064,410100.78%
NVDA220520C001950002022-05-19 3:59PM EDT195.000.040.030.04-0.05-55.56%1,7437,774107.03%
NVDA220520C001975002022-05-19 3:58PM EDT197.500.020.020.03-0.05-71.43%5873,845110.94%
NVDA220520C002000002022-05-19 3:58PM EDT200.000.030.010.03-0.03-50.00%8,15022,293117.19%
NVDA220520C002025002022-05-19 3:49PM EDT202.500.020.010.03-0.01-33.33%3512,885125.00%
NVDA220520C002050002022-05-19 3:52PM EDT205.000.020.010.02-0.02-50.00%5564,573128.13%
NVDA220520C002075002022-05-19 3:29PM EDT207.500.010.000.04-0.01-50.00%1692,953140.63%
NVDA220520C002100002022-05-19 3:42PM EDT210.000.010.000.01-0.02-66.67%3196,105131.25%
NVDA220520C002125002022-05-19 2:48PM EDT212.500.020.000.020.00-421,602146.88%
NVDA220520C002150002022-05-19 3:59PM EDT215.000.010.000.01-0.02-66.67%2308,344143.75%
NVDA220520C002175002022-05-19 12:02PM EDT217.500.010.000.01-0.01-50.00%191,431150.00%
NVDA220520C002200002022-05-19 3:57PM EDT220.000.010.000.01-0.01-50.00%11911,136156.25%
NVDA220520C002225002022-05-19 3:09PM EDT222.500.010.000.010.00-51,010162.50%
NVDA220520C002250002022-05-19 2:30PM EDT225.000.010.000.010.00-338,417168.75%
NVDA220520C002275002022-05-18 3:47PM EDT227.500.010.000.010.00-221,321175.00%
NVDA220520C002300002022-05-19 3:23PM EDT230.000.010.000.01-0.01-50.00%318,632181.25%
NVDA220520C002325002022-05-19 3:04PM EDT232.500.010.000.03-0.01-50.00%411,692206.25%
NVDA220520C002350002022-05-19 2:34PM EDT235.000.010.000.010.00-506,210193.75%
NVDA220520C002375002022-05-18 2:18PM EDT237.500.020.000.020.00-31,194212.50%
NVDA220520C002400002022-05-19 3:55PM EDT240.000.010.000.01-0.01-50.00%2011,023206.25%
NVDA220520C002450002022-05-19 3:38PM EDT245.000.010.000.010.00-2913,899218.75%
NVDA220520C002500002022-05-19 1:47PM EDT250.000.010.000.010.00-617,675225.00%
NVDA220520C002550002022-05-19 11:44AM EDT255.000.010.000.010.00-65,447237.50%
NVDA220520C002600002022-05-19 3:51PM EDT260.000.010.000.010.00-666,937250.00%
NVDA220520C002650002022-05-19 10:35AM EDT265.000.010.000.010.00-166,690262.50%
NVDA220520C002700002022-05-19 3:48PM EDT270.000.010.000.010.00-124,513268.75%
NVDA220520C002750002022-05-19 3:59PM EDT275.000.010.000.010.00-484,952275.00%
NVDA220520C002800002022-05-19 10:26AM EDT280.000.010.000.010.00-396,863287.50%
NVDA220520C002850002022-05-19 3:36PM EDT285.000.010.000.010.00-282,955300.00%
NVDA220520C002900002022-05-19 12:42PM EDT290.000.010.000.010.00-104,757306.25%
NVDA220520C002950002022-05-17 11:01AM EDT295.000.010.000.01-0.02-66.67%22,868312.50%
NVDA220520C003000002022-05-19 3:42PM EDT300.000.010.000.010.00-3210,775325.00%
NVDA220520C003050002022-05-19 3:13PM EDT305.000.010.000.010.00-132,347337.50%
NVDA220520C003100002022-05-19 1:17PM EDT310.000.010.000.010.00-33,699337.50%
NVDA220520C003150002022-05-19 12:28PM EDT315.000.010.000.010.00-181,684350.00%
NVDA220520C003200002022-05-19 10:05AM EDT320.000.010.000.010.00-32,607362.50%
NVDA220520C003250002022-05-19 2:03PM EDT325.000.010.000.01-0.01-50.00%22,428362.50%
NVDA220520C003300002022-05-19 1:18PM EDT330.000.010.000.01-0.01-50.00%23,258375.00%
NVDA220520C003350002022-05-19 2:03PM EDT335.000.010.000.010.00-1697387.50%
NVDA220520C003400002022-05-19 10:59AM EDT340.000.010.000.010.00-31,134387.50%
NVDA220520C003450002022-05-19 2:18PM EDT345.000.010.000.01-0.03-75.00%21,550393.75%
NVDA220520C003500002022-05-18 11:37AM EDT350.000.010.000.010.00-25,456400.00%
NVDA220520C003550002022-05-11 12:26PM EDT355.000.010.000.030.00-47530450.00%
NVDA220520C003600002022-05-12 9:42AM EDT360.000.030.000.030.00-2829456.25%
NVDA220520C003650002022-05-17 2:38PM EDT365.000.010.000.030.00-22379462.50%
NVDA220520C003700002022-05-09 2:41PM EDT370.000.020.000.010.00-12797437.50%
NVDA220520C003750002022-05-13 12:02PM EDT375.000.010.000.010.00-431,098437.50%
NVDA220520C003800002022-05-03 3:29PM EDT380.000.030.000.010.00-4432450.00%
NVDA220520C003850002022-05-06 3:45PM EDT385.000.010.000.010.00-15544450.00%
NVDA220520C003900002022-05-19 12:32PM EDT390.000.020.000.03+0.01+100.00%1759500.00%
NVDA220520C003950002022-05-17 2:31PM EDT395.000.010.000.030.00-190744506.25%
NVDA220520C004000002022-05-19 1:06PM EDT400.000.010.000.010.00-7950475.00%
NVDA220520C004050002022-05-05 9:53AM EDT405.000.020.000.030.00-80148518.75%
NVDA220520C004100002022-05-16 9:39AM EDT410.000.010.000.000.00-1061150.00%
NVDA220520C004150002022-05-05 9:48AM EDT415.000.020.000.030.00-5201531.25%
NVDA220520C004200002022-04-25 12:23PM EDT420.000.020.000.030.00-66390537.50%
NVDA220520C004250002022-04-28 3:43PM EDT425.000.030.000.030.00-1329543.75%
NVDA220520C004300002022-05-02 11:36AM EDT430.000.010.000.010.00-1870512.50%
NVDA220520C004350002022-05-17 2:32PM EDT435.000.010.000.030.00-345769556.25%
NVDA220520C004400002022-04-12 12:19PM EDT440.000.030.000.080.00-1856612.50%
NVDA220520C004450002022-05-18 10:04AM EDT445.000.010.000.010.00-1253525.00%
NVDA220520C004500002022-04-26 11:44AM EDT450.000.020.000.030.00-310491575.00%
NVDA220520C004600002022-04-29 9:55AM EDT460.000.010.000.000.00-158350.00%
NVDA220520C004700002022-05-13 1:39PM EDT470.000.010.000.010.00-11,217550.00%
NVDA220520C004800002022-04-25 3:43PM EDT480.000.010.000.030.00-10839612.50%
NVDA220520C005000002022-05-12 10:10AM EDT500.000.020.000.010.00-1160587.50%
NVDA220520C005200002022-05-12 9:38AM EDT520.000.010.000.030.00-10274650.00%
NVDA220520C005400002022-05-09 11:39AM EDT540.000.010.000.010.00-3390625.00%
PutsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA220520P000900002022-05-16 3:20PM EDT90.000.01-0.010.00-1644412.50%
NVDA220520P001000002022-05-19 10:56AM EDT100.000.010.000.010.00-193,432325.00%
NVDA220520P001050002022-05-17 11:49AM EDT105.000.010.000.010.00-80368300.00%
NVDA220520P001100002022-05-19 9:49AM EDT110.000.010.000.010.00-73,231275.00%
NVDA220520P001150002022-05-19 12:25PM EDT115.000.010.000.020.00-212,562262.50%
NVDA220520P001200002022-05-19 1:46PM EDT120.000.010.000.01-0.01-50.00%507,015218.75%
NVDA220520P001250002022-05-19 3:07PM EDT125.000.010.000.010.00-701,377196.88%
NVDA220520P001300002022-05-19 3:55PM EDT130.000.020.010.02-0.01-33.33%6401,483193.75%
NVDA220520P001350002022-05-19 3:52PM EDT135.000.020.010.02-0.01-33.33%3992,049168.75%
NVDA220520P001400002022-05-19 3:43PM EDT140.000.010.010.04-0.04-80.00%2,7073,444153.91%
NVDA220520P001450002022-05-19 3:59PM EDT145.000.020.020.03-0.08-80.00%9102,623129.69%
NVDA220520P001500002022-05-19 3:58PM EDT150.000.040.040.09-0.19-82.61%6,2535,969120.31%
NVDA220520P001525002022-05-19 3:56PM EDT152.500.070.010.12-0.30-81.08%736651107.42%
NVDA220520P001550002022-05-19 3:58PM EDT155.000.120.080.16-0.44-78.57%2,9633,557104.30%
NVDA220520P001575002022-05-19 3:59PM EDT157.500.200.200.24-0.62-75.61%2,0382,183101.95%
NVDA220520P001600002022-05-19 3:59PM EDT160.000.340.330.36-0.90-72.58%13,8685,53596.39%
NVDA220520P001625002022-05-19 3:59PM EDT162.500.590.510.64-1.23-67.58%10,2033,02792.58%
NVDA220520P001650002022-05-19 3:59PM EDT165.000.950.891.01-1.55-62.00%28,6166,80089.16%
NVDA220520P001675002022-05-19 3:59PM EDT167.501.581.471.68-1.84-53.80%11,7772,68087.40%
NVDA220520P001700002022-05-19 3:59PM EDT170.002.452.402.54-2.17-46.97%31,54110,40085.60%
NVDA220520P001725002022-05-19 3:59PM EDT172.503.713.603.80-2.34-38.68%14,9492,50584.38%
NVDA220520P001750002022-05-19 3:59PM EDT175.005.315.055.45-2.29-30.13%11,7855,84383.11%
NVDA220520P001775002022-05-19 3:57PM EDT177.507.026.907.65-2.41-25.56%2,8972,94988.57%
NVDA220520P001800002022-05-19 3:59PM EDT180.009.409.009.50-2.10-18.26%1,6577,67683.79%
NVDA220520P001825002022-05-19 3:57PM EDT182.5010.8511.1512.20-3.35-23.59%6092994.92%
NVDA220520P001850002022-05-19 3:57PM EDT185.0013.9813.5014.50-2.27-13.97%3913,79996.00%
NVDA220520P001875002022-05-19 3:29PM EDT187.5015.5315.9517.00-2.56-14.15%581,961106.25%
NVDA220520P001900002022-05-19 3:59PM EDT190.0018.7218.2019.35-2.63-12.32%3075,64379.69%
NVDA220520P001925002022-05-19 2:12PM EDT192.5021.1520.3521.95-2.30-9.81%161,362168.65%
NVDA220520P001950002022-05-19 3:59PM EDT195.0023.6622.9525.25-1.49-5.92%1322,993154.69%
NVDA220520P001975002022-05-19 3:37PM EDT197.5025.4623.8527.15-1.78-6.53%18904208.01%
NVDA220520P002000002022-05-19 3:58PM EDT200.0028.7328.1029.25-1.01-3.40%3124,659191.89%
NVDA220520P002025002022-05-19 3:40PM EDT202.5031.9930.8032.20-0.53-1.63%13458176.95%
NVDA220520P002050002022-05-19 3:22PM EDT205.0032.2333.3534.20-3.44-9.64%2731,548129.69%
NVDA220520P002075002022-05-19 1:46PM EDT207.5034.5333.5036.95-3.74-9.77%17560243.36%
NVDA220520P002100002022-05-19 3:48PM EDT210.0037.8038.3039.35-3.00-7.35%1172,603170.70%
NVDA220520P002125002022-05-18 1:49PM EDT212.5039.9640.7542.15-2.56-6.02%1353208.98%
NVDA220520P002150002022-05-19 3:57PM EDT215.0043.9243.3044.35-1.60-3.51%565,374187.50%
NVDA220520P002175002022-05-19 1:26PM EDT217.5045.2545.6047.00-2.61-5.45%84477184.38%
NVDA220520P002200002022-05-19 3:53PM EDT220.0049.0048.1049.55-2.90-5.59%727,599203.91%
NVDA220520P002225002022-05-18 10:21AM EDT222.5052.9350.2551.95+9.35+21.45%10270308.20%
NVDA220520P002250002022-05-19 3:37PM EDT225.0052.8553.2054.50-3.61-6.39%755,449228.13%
NVDA220520P002275002022-05-19 11:43AM EDT227.5054.5553.6056.85+5.61+11.46%6157317.97%
NVDA220520P002300002022-05-19 3:21PM EDT230.0058.1658.2059.35-2.61-4.29%1086,594200.00%
NVDA220520P002325002022-05-17 3:19PM EDT232.5051.2158.5562.200.00-51369.92%
NVDA220520P002350002022-05-19 3:44PM EDT235.0062.5463.2064.35-3.18-4.84%884,563212.50%
NVDA220520P002375002022-05-18 11:41AM EDT237.5062.8363.0067.550.00-1012417.09%
NVDA220520P002400002022-05-19 3:53PM EDT240.0068.1068.2070.25-1.49-2.14%1038,436348.83%
NVDA220520P002450002022-05-19 3:44PM EDT245.0072.5473.3074.40-3.78-4.95%754,092288.28%
NVDA220520P002500002022-05-19 3:17PM EDT250.0075.8578.2579.60-4.53-5.64%688,911326.56%
NVDA220520P002550002022-05-19 2:14PM EDT255.0082.1981.7584.40-3.48-4.06%8466420.70%
NVDA220520P002600002022-05-19 2:07PM EDT260.0087.8188.0589.40-2.39-2.65%131,095436.72%
NVDA220520P002650002022-05-19 2:14PM EDT265.0092.1992.9594.85-2.99-3.14%72,534360.16%
NVDA220520P002700002022-05-19 2:47PM EDT270.0096.4596.2099.45-3.55-3.55%20539473.83%
NVDA220520P002750002022-05-19 2:44PM EDT275.00100.98100.35104.95+4.21+4.35%1204540.82%
NVDA220520P002800002022-05-19 2:48PM EDT280.00106.23105.60109.50-4.77-4.30%8204509.38%
NVDA220520P002850002022-05-19 1:07PM EDT285.00111.31110.60114.60+6.71+6.41%2149535.55%
NVDA220520P002900002022-05-19 11:07AM EDT290.00116.15116.00119.60-4.14-3.44%79549.81%
NVDA220520P002950002022-05-18 11:16AM EDT295.00118.00120.65124.850.00-621590.82%
NVDA220520P003000002022-05-19 2:17PM EDT300.00126.60125.95129.70+3.30+2.68%224588.67%
NVDA220520P003050002022-05-19 10:40AM EDT305.00132.87130.50134.85+18.37+16.04%125618.36%
NVDA220520P003100002022-05-18 3:09PM EDT310.00140.00135.45139.000.00-15092500.00%
NVDA220520P003150002022-05-13 11:55AM EDT315.00139.11140.50144.950.00-215655.08%
NVDA220520P003200002022-05-11 10:29AM EDT320.00144.56145.85150.400.00-26710.16%
NVDA220520P003250002022-05-17 3:45PM EDT325.00143.83150.50156.050.00-11774.41%
NVDA220520P003300002022-05-13 11:22AM EDT330.00154.50155.15161.500.00-11818.95%
NVDA220520P003350002022-05-17 3:45PM EDT335.00153.82160.35166.250.00-12815.23%
NVDA220520P003400002022-05-19 12:32PM EDT340.00164.62165.40169.95+5.13+3.22%11716.99%
NVDA220520P003450002022-04-22 3:07PM EDT345.00149.61170.35176.300.00-330844.34%
NVDA220520P003500002022-04-27 2:24PM EDT350.00164.05175.15181.500.00-50870.80%
NVDA220520P003550002022-04-20 1:51PM EDT355.00139.87180.50186.100.00-50854.30%
NVDA220520P003600002022-02-17 11:01AM EDT360.00115.1594.1099.800.00-21160.00%
NVDA220520P003650002022-03-15 2:29PM EDT365.00138.44146.10150.400.00-1650.00%
NVDA220520P003700002022-03-28 12:11PM EDT370.0098.60180.50186.700.00-600.00%
NVDA220520P003750002022-04-06 3:48PM EDT375.00128.73185.00190.800.00-210.00%
NVDA220520P003800002022-04-20 1:51PM EDT380.00164.98205.30211.200.00-50919.34%
NVDA220520P003850002022-02-18 10:55AM EDT385.00141.30118.75124.800.00-1300.00%
NVDA220520P003900002022-03-11 10:59AM EDT390.00162.70155.20163.000.00-1150.00%
NVDA220520P003950002022-04-20 1:10PM EDT395.00180.35220.45226.050.00-220939.65%
NVDA220520P004000002022-04-06 12:05PM EDT400.00157.22210.00215.800.00-210.00%
NVDA220520P004050002022-02-03 4:19PM EDT405.00161.30172.35179.150.00--20.00%
NVDA220520P004100002022-02-04 4:12PM EDT410.00164.80177.35184.150.00-110.00%
NVDA220520P004200002022-02-07 11:52AM EDT420.00172.75190.85194.250.00-260.00%
NVDA220520P004250002022-02-16 3:21PM EDT425.00166.00158.30165.000.00-110.00%
NVDA220520P004300002022-02-16 3:30PM EDT430.00168.30163.30170.000.00-3500.00%
NVDA220520P004350002022-01-04 3:32PM EDT435.00150.75193.95198.100.00--10.00%
NVDA220520P004400002022-04-05 10:43AM EDT440.00176.95246.70253.150.00-100.00%
NVDA220520P004450002022-02-07 10:51AM EDT445.00197.60215.55219.000.00-200.00%