Canada markets open in 3 hours 16 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
259.00+1.75 (+0.68%)
At close: 04:00PM EDT
260.01 +1.01 (+0.39%)
Pre-Market: 06:13AM EDT
In The Money
Show:ListStraddle
CallsforMarch 24, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA230324C000700002023-03-20 3:59PM EDT70.00188.800.000.000.00-2100.00%
NVDA230324C000750002023-03-20 1:42PM EDT75.00184.600.000.000.00-300.00%
NVDA230324C000950002023-03-13 9:35AM EDT95.00132.050.000.000.00--00.00%
NVDA230324C001000002023-03-20 12:53PM EDT100.00158.050.000.000.00-100.00%
NVDA230324C001100002023-03-07 11:33AM EDT110.00129.020.000.000.00-100.00%
NVDA230324C001250002023-03-17 1:55PM EDT125.00134.090.000.000.00-400.00%
NVDA230324C001300002023-03-17 1:25PM EDT130.00129.360.000.000.00-4400.00%
NVDA230324C001350002023-03-17 1:56PM EDT135.00123.350.000.000.00-300.00%
NVDA230324C001400002023-03-17 12:06PM EDT140.00117.560.000.000.00-200.00%
NVDA230324C001450002023-03-17 1:21PM EDT145.00114.590.000.000.00-600.00%
NVDA230324C001490002023-03-20 2:02PM EDT149.00110.650.000.000.00-2500.00%
NVDA230324C001500002023-03-20 3:01PM EDT150.00109.000.000.000.00-2800.00%
NVDA230324C001550002023-03-20 11:38AM EDT155.00103.700.000.000.00-200.00%
NVDA230324C001600002023-03-20 12:09PM EDT160.0095.680.000.000.00-300.00%
NVDA230324C001650002023-03-20 3:44PM EDT165.0094.550.000.000.00-200.00%
NVDA230324C001675002023-03-17 2:44PM EDT167.5091.180.000.000.00-100.00%
NVDA230324C001700002023-03-20 11:12AM EDT170.0087.000.000.000.00-100.00%
NVDA230324C001750002023-03-20 3:40PM EDT175.0084.030.000.000.00-200.00%
NVDA230324C001775002023-03-17 12:09PM EDT177.5080.890.000.000.00-800.00%
NVDA230324C001800002023-03-20 12:17PM EDT180.0077.300.000.000.00-800.00%
NVDA230324C001825002023-03-20 3:42PM EDT182.5077.030.000.000.00-600.00%
NVDA230324C001850002023-03-20 3:33PM EDT185.0073.840.000.000.00-300.00%
NVDA230324C001875002023-03-20 11:33AM EDT187.5070.330.000.000.00-100.00%
NVDA230324C001900002023-03-20 12:43PM EDT190.0067.380.000.000.00-3600.00%
NVDA230324C001925002023-03-20 11:33AM EDT192.5065.370.000.000.00-100.00%
NVDA230324C001950002023-03-20 10:46AM EDT195.0058.950.000.000.00-700.00%
NVDA230324C001975002023-03-20 12:14PM EDT197.5058.400.000.000.00-300.00%
NVDA230324C002000002023-03-20 3:19PM EDT200.0058.940.000.000.00-900.00%
NVDA230324C002025002023-03-20 3:54PM EDT202.5056.680.000.000.00-600.00%
NVDA230324C002050002023-03-20 3:55PM EDT205.0054.710.000.000.00-100.00%
NVDA230324C002075002023-03-17 10:00AM EDT207.5054.780.000.000.00-300.00%
NVDA230324C002100002023-03-20 1:54PM EDT210.0049.560.000.000.00-1800.00%
NVDA230324C002125002023-03-20 3:51PM EDT212.5048.450.000.000.00-500.00%
NVDA230324C002150002023-03-20 2:54PM EDT215.0044.380.000.000.00-500.00%
NVDA230324C002175002023-03-20 3:07PM EDT217.5042.070.000.000.00-1800.00%
NVDA230324C002200002023-03-20 2:52PM EDT220.0040.100.000.000.00-9500.00%
NVDA230324C002225002023-03-20 1:59PM EDT222.5038.000.000.000.00-2200.00%
NVDA230324C002250002023-03-20 3:33PM EDT225.0034.080.000.000.00-3800.00%
NVDA230324C002275002023-03-20 2:50PM EDT227.5032.180.000.000.00-11600.00%
NVDA230324C002300002023-03-20 3:33PM EDT230.0029.380.000.000.00-8000.00%
NVDA230324C002325002023-03-20 2:02PM EDT232.5027.950.000.000.00-4200.00%
NVDA230324C002350002023-03-20 3:54PM EDT235.0024.670.000.000.00-15700.00%
NVDA230324C002375002023-03-20 3:34PM EDT237.5022.400.000.000.00-22700.00%
NVDA230324C002400002023-03-20 3:59PM EDT240.0020.610.000.000.00-62300.00%
NVDA230324C002425002023-03-20 3:52PM EDT242.5018.600.000.000.00-87500.00%
NVDA230324C002450002023-03-20 3:59PM EDT245.0016.510.000.000.00-98400.00%
NVDA230324C002475002023-03-20 3:59PM EDT247.5014.450.000.000.00-80300.00%
NVDA230324C002500002023-03-20 3:59PM EDT250.0012.740.000.000.00-3,34700.00%
NVDA230324C002525002023-03-20 3:58PM EDT252.5010.800.000.000.00-5,69200.00%
NVDA230324C002550002023-03-20 3:59PM EDT255.009.500.000.000.00-10,65100.00%
NVDA230324C002575002023-03-20 3:59PM EDT257.508.000.000.000.00-8,67000.00%
NVDA230324C002600002023-03-20 3:59PM EDT260.006.700.000.000.00-27,89500.78%
NVDA230324C002625002023-03-20 3:59PM EDT262.505.500.000.000.00-9,41303.13%
NVDA230324C002650002023-03-20 3:59PM EDT265.004.400.000.000.00-17,01606.25%
NVDA230324C002675002023-03-20 3:59PM EDT267.503.510.000.000.00-4,82006.25%
NVDA230324C002700002023-03-20 3:59PM EDT270.002.800.000.000.00-17,302012.50%
NVDA230324C002725002023-03-20 3:59PM EDT272.502.170.000.000.00-2,876012.50%
NVDA230324C002750002023-03-20 3:59PM EDT275.001.650.000.000.00-13,145012.50%
NVDA230324C002775002023-03-20 3:59PM EDT277.501.240.000.000.00-2,749012.50%
NVDA230324C002800002023-03-20 3:59PM EDT280.000.930.000.000.00-10,827012.50%
NVDA230324C002825002023-03-20 3:59PM EDT282.500.700.000.000.00-1,908025.00%
NVDA230324C002850002023-03-20 3:59PM EDT285.000.510.000.000.00-3,176025.00%
NVDA230324C002875002023-03-20 3:59PM EDT287.500.390.000.000.00-6,998025.00%
NVDA230324C002900002023-03-20 3:59PM EDT290.000.290.000.000.00-2,345025.00%
NVDA230324C002925002023-03-20 3:59PM EDT292.500.210.000.000.00-389025.00%
NVDA230324C002950002023-03-20 3:59PM EDT295.000.160.000.000.00-742025.00%
NVDA230324C003000002023-03-20 3:59PM EDT300.000.090.000.000.00-3,609025.00%
NVDA230324C003050002023-03-20 3:42PM EDT305.000.060.000.000.00-873025.00%
NVDA230324C003100002023-03-20 3:35PM EDT310.000.040.000.000.00-118025.00%
NVDA230324C003150002023-03-20 2:02PM EDT315.000.020.000.000.00-17050.00%
NVDA230324C003200002023-03-20 2:23PM EDT320.000.020.000.000.00-133050.00%
NVDA230324C003250002023-03-20 3:51PM EDT325.000.010.000.000.00-17050.00%
NVDA230324C003300002023-03-20 2:47PM EDT330.000.010.000.000.00-62050.00%
NVDA230324C003350002023-03-20 3:59PM EDT335.000.010.000.000.00-667050.00%
NVDA230324C003400002023-03-20 12:27PM EDT340.000.010.000.000.00-44050.00%
NVDA230324C003450002023-03-20 9:30AM EDT345.000.030.000.000.00-5050.00%
NVDA230324C003500002023-03-20 12:15PM EDT350.000.010.000.000.00-10050.00%
PutsforMarch 24, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA230324P000700002023-03-14 1:20PM EDT70.000.010.000.000.00-1050.00%
NVDA230324P000750002023-03-14 2:22PM EDT75.000.010.000.000.00--050.00%
NVDA230324P000800002023-03-17 10:56AM EDT80.000.020.000.000.00-1050.00%
NVDA230324P000900002023-03-16 10:19AM EDT90.000.030.000.000.00-4050.00%
NVDA230324P001000002023-02-24 11:28AM EDT100.000.050.000.000.00-1050.00%
NVDA230324P001050002023-03-03 2:25PM EDT105.000.010.000.000.00-1050.00%
NVDA230324P001100002023-03-15 12:48PM EDT110.000.020.000.000.00-30100.00%
NVDA230324P001150002023-03-15 2:23PM EDT115.000.010.000.000.00-7050.00%
NVDA230324P001200002023-03-20 2:53PM EDT120.000.010.000.000.00-3050.00%
NVDA230324P001250002023-03-13 10:48AM EDT125.000.040.000.000.00-1050.00%
NVDA230324P001300002023-03-16 1:22PM EDT130.000.010.000.000.00-2050.00%
NVDA230324P001350002023-03-20 9:49AM EDT135.000.030.000.000.00-10050.00%
NVDA230324P001400002023-03-20 3:51PM EDT140.000.010.000.000.00-12050.00%
NVDA230324P001450002023-03-16 2:32PM EDT145.000.010.000.000.00-4050.00%
NVDA230324P001490002023-03-17 11:04AM EDT149.000.010.000.000.00-1050.00%
NVDA230324P001500002023-03-20 9:37AM EDT150.000.010.000.000.00-93050.00%
NVDA230324P001525002023-03-16 2:43PM EDT152.500.020.000.000.00--050.00%
NVDA230324P001550002023-03-20 9:42AM EDT155.000.010.000.000.00-2050.00%
NVDA230324P001575002023-03-20 12:54PM EDT157.500.010.000.000.00-173050.00%
NVDA230324P001600002023-03-20 3:57PM EDT160.000.010.000.000.00-20050.00%
NVDA230324P001625002023-03-20 3:43PM EDT162.500.010.000.000.00-512050.00%
NVDA230324P001650002023-03-20 9:58AM EDT165.000.010.000.000.00-2050.00%
NVDA230324P001675002023-03-20 12:24PM EDT167.500.010.000.000.00-203050.00%
NVDA230324P001700002023-03-20 3:06PM EDT170.000.030.000.000.00-361050.00%
NVDA230324P001725002023-03-20 3:44PM EDT172.500.010.000.000.00-1,064050.00%
NVDA230324P001750002023-03-20 1:39PM EDT175.000.020.000.000.00-309050.00%
NVDA230324P001775002023-03-20 11:27AM EDT177.500.020.000.000.00-9050.00%
NVDA230324P001800002023-03-20 3:52PM EDT180.000.030.000.000.00-129050.00%
NVDA230324P001825002023-03-20 3:54PM EDT182.500.020.000.000.00-2,920050.00%
NVDA230324P001850002023-03-20 3:48PM EDT185.000.020.000.000.00-74050.00%
NVDA230324P001875002023-03-20 1:25PM EDT187.500.020.000.000.00-62050.00%
NVDA230324P001900002023-03-20 3:45PM EDT190.000.020.000.000.00-533050.00%
NVDA230324P001925002023-03-20 11:50AM EDT192.500.030.000.000.00-105050.00%
NVDA230324P001950002023-03-20 3:53PM EDT195.000.040.000.000.00-1,233050.00%
NVDA230324P001975002023-03-20 3:57PM EDT197.500.040.000.000.00-248050.00%
NVDA230324P002000002023-03-20 3:52PM EDT200.000.040.000.000.00-3,181050.00%
NVDA230324P002025002023-03-20 2:31PM EDT202.500.050.000.000.00-288050.00%
NVDA230324P002050002023-03-20 3:58PM EDT205.000.060.000.000.00-1,126050.00%
NVDA230324P002075002023-03-20 3:51PM EDT207.500.070.000.000.00-405050.00%
NVDA230324P002100002023-03-20 3:59PM EDT210.000.070.000.000.00-3,425050.00%
NVDA230324P002125002023-03-20 3:59PM EDT212.500.090.000.000.00-656050.00%
NVDA230324P002150002023-03-20 3:59PM EDT215.000.120.000.000.00-1,259050.00%
NVDA230324P002175002023-03-20 3:59PM EDT217.500.150.000.000.00-719025.00%
NVDA230324P002200002023-03-20 3:59PM EDT220.000.180.000.000.00-4,345025.00%
NVDA230324P002225002023-03-20 3:56PM EDT222.500.240.000.000.00-1,396025.00%
NVDA230324P002250002023-03-20 3:59PM EDT225.000.320.000.000.00-3,876025.00%
NVDA230324P002275002023-03-20 3:59PM EDT227.500.390.000.000.00-1,411025.00%
NVDA230324P002300002023-03-20 3:59PM EDT230.000.520.000.000.00-7,631025.00%
NVDA230324P002325002023-03-20 3:59PM EDT232.500.710.000.000.00-2,701025.00%
NVDA230324P002350002023-03-20 3:59PM EDT235.000.880.000.000.00-6,322025.00%
NVDA230324P002375002023-03-20 3:59PM EDT237.501.150.000.000.00-4,472025.00%
NVDA230324P002400002023-03-20 3:59PM EDT240.001.480.000.000.00-30,354012.50%
NVDA230324P002425002023-03-20 3:59PM EDT242.501.890.000.000.00-3,367012.50%
NVDA230324P002450002023-03-20 3:59PM EDT245.002.360.000.000.00-9,733012.50%
NVDA230324P002475002023-03-20 3:59PM EDT247.502.960.000.000.00-3,220012.50%
NVDA230324P002500002023-03-20 3:59PM EDT250.003.600.000.000.00-25,06406.25%
NVDA230324P002525002023-03-20 3:59PM EDT252.504.450.000.000.00-9,23006.25%
NVDA230324P002550002023-03-20 3:59PM EDT255.005.250.000.000.00-19,92903.13%
NVDA230324P002575002023-03-20 3:59PM EDT257.506.350.000.000.00-10,94501.56%
NVDA230324P002600002023-03-20 3:59PM EDT260.007.570.000.000.00-9,41900.00%
NVDA230324P002625002023-03-20 3:56PM EDT262.509.100.000.000.00-1,11900.00%
NVDA230324P002650002023-03-20 3:59PM EDT265.0010.450.000.000.00-1,28600.00%
NVDA230324P002675002023-03-20 3:56PM EDT267.5012.100.000.000.00-71000.00%
NVDA230324P002700002023-03-20 3:58PM EDT270.0014.050.000.000.00-2,17600.00%
NVDA230324P002725002023-03-20 3:58PM EDT272.5015.900.000.000.00-67300.00%
NVDA230324P002750002023-03-20 3:56PM EDT275.0017.760.000.000.00-4500.00%
NVDA230324P002775002023-03-20 2:57PM EDT277.5019.350.000.000.00-10200.00%
NVDA230324P002800002023-03-20 3:19PM EDT280.0022.050.000.000.00-8100.00%
NVDA230324P002825002023-03-20 3:38PM EDT282.5023.150.000.000.00-2400.00%
NVDA230324P002850002023-03-20 3:26PM EDT285.0026.800.000.000.00-4800.00%
NVDA230324P002875002023-03-20 3:58PM EDT287.5029.190.000.000.00-2300.00%
NVDA230324P002900002023-03-20 3:49PM EDT290.0031.200.000.000.00-2700.00%
NVDA230324P002925002023-03-20 11:07AM EDT292.5035.150.000.000.00-800.00%
NVDA230324P002950002023-03-20 2:26PM EDT295.0035.600.000.000.00-1000.00%
NVDA230324P003000002023-03-20 3:50PM EDT300.0040.500.000.000.00-5500.00%
NVDA230324P003050002023-03-17 2:02PM EDT305.0045.000.000.000.00-800.00%
NVDA230324P003100002023-03-17 2:38PM EDT310.0051.620.000.000.00-500.00%
NVDA230324P003150002023-03-17 10:18AM EDT315.0052.790.000.000.00-400.00%
NVDA230324P003300002023-03-17 1:47PM EDT330.0071.000.000.000.00-200.00%