NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA200221C001100002020-01-31 12:26PM EST110.00128.70178.90180.800.00-211339.06%
NVDA200221C001150002019-12-16 12:04AM EST115.00102.49131.70136.150.00--00.00%
NVDA200221C001200002020-02-14 9:45AM EST120.00166.940.000.000.00-1000.00%
NVDA200221C001250002020-02-14 10:07AM EST125.00162.700.000.000.00-200.00%
NVDA200221C001300002020-02-05 3:17PM EST130.00121.40158.90160.800.00-2027283.59%
NVDA200221C001350002020-01-16 3:46PM EST135.00100.94153.90155.800.00-13270.31%
NVDA200221C001400002020-01-06 1:55PM EST140.0096.68110.70112.850.00-130.00%
NVDA200221C001450002020-01-31 10:57AM EST145.0093.65143.90145.800.00-15246.88%
NVDA200221C001500002020-02-10 9:57AM EST150.00107.15138.90140.800.00-129235.94%
NVDA200221C001550002020-02-10 2:01PM EST155.00106.22133.95135.800.00-340233.20%
NVDA200221C001600002020-02-12 12:26PM EST160.00111.25128.95130.800.00-4111222.27%
NVDA200221C001650002020-02-10 2:12PM EST165.0096.40123.95125.800.00-1125211.72%
NVDA200221C001700002020-02-14 12:54PM EST170.00119.200.000.000.00-100.00%
NVDA200221C001750002020-02-13 3:58PM EST175.0096.00113.95115.800.00-9108191.41%
NVDA200221C001800002020-02-14 3:23PM EST180.00109.880.000.000.00-1000.00%
NVDA200221C001850002020-02-14 10:30AM EST185.00103.920.000.000.00-200.00%
NVDA200221C001900002020-02-14 3:34PM EST190.0099.900.000.000.00-300.00%
NVDA200221C001950002020-02-14 11:25AM EST195.0098.830.000.000.00-300.00%
NVDA200221C002000002020-02-14 3:42PM EST200.0090.750.000.000.00-5000.00%
NVDA200221C002050002020-02-14 3:40PM EST205.0085.370.000.000.00-1500.00%
NVDA200221C002100002020-02-14 3:43PM EST210.0080.900.000.000.00-10800.00%
NVDA200221C002150002020-02-14 3:19PM EST215.0074.850.000.000.00-2900.00%
NVDA200221C002200002020-02-14 3:57PM EST220.0070.400.000.000.00-11600.00%
NVDA200221C002250002020-02-14 3:57PM EST225.0065.300.000.000.00-12000.00%
NVDA200221C002275002020-02-14 12:32PM EST227.5063.000.000.000.00-300.00%
NVDA200221C002300002020-02-14 3:23PM EST230.0060.000.000.000.00-19300.00%
NVDA200221C002325002020-02-14 3:39PM EST232.5058.150.000.000.00-10300.00%
NVDA200221C002350002020-02-14 3:41PM EST235.0055.720.000.000.00-16000.00%
NVDA200221C002375002020-02-14 3:57PM EST237.5052.800.000.000.00-22800.00%
NVDA200221C002400002020-02-14 3:55PM EST240.0050.360.000.000.00-44300.00%
NVDA200221C002425002020-02-14 3:49PM EST242.5047.750.000.000.00-14800.00%
NVDA200221C002450002020-02-14 3:59PM EST245.0045.200.000.000.00-34900.00%
NVDA200221C002475002020-02-14 3:39PM EST247.5043.150.000.000.00-20700.00%
NVDA200221C002500002020-02-14 3:59PM EST250.0040.180.000.000.00-2,23600.00%
NVDA200221C002525002020-02-14 3:56PM EST252.5038.000.000.000.00-23700.00%
NVDA200221C002550002020-02-14 3:58PM EST255.0035.300.000.000.00-89700.00%
NVDA200221C002575002020-02-14 3:59PM EST257.5032.750.000.000.00-25800.00%
NVDA200221C002600002020-02-14 3:59PM EST260.0030.260.000.000.00-92700.00%
NVDA200221C002625002020-02-14 3:59PM EST262.5027.800.000.000.00-35300.00%
NVDA200221C002650002020-02-14 3:57PM EST265.0025.500.000.000.00-81900.00%
NVDA200221C002675002020-02-14 3:42PM EST267.5023.590.000.000.00-60500.00%
NVDA200221C002700002020-02-14 3:59PM EST270.0020.560.000.000.00-3,29600.00%
NVDA200221C002750002020-02-14 3:59PM EST275.0015.900.000.000.00-3,38300.00%
NVDA200221C002800002020-02-14 3:59PM EST280.0011.600.000.000.00-6,50400.00%
NVDA200221C002850002020-02-14 3:59PM EST285.007.750.000.000.00-4,07800.00%
NVDA200221C002900002020-02-14 3:59PM EST290.004.750.000.000.00-17,13100.20%
NVDA200221C002950002020-02-14 3:59PM EST295.002.740.000.000.00-14,04903.13%
NVDA200221C003000002020-02-14 3:59PM EST300.001.420.000.000.00-32,82706.25%
NVDA200221C003050002020-02-14 3:59PM EST305.000.780.000.000.00-7,457012.50%
NVDA200221C003100002020-02-14 3:59PM EST310.000.430.000.000.00-6,819012.50%
NVDA200221C003150002020-02-14 3:58PM EST315.000.250.000.000.00-4,804012.50%
NVDA200221C003200002020-02-14 3:58PM EST320.000.160.000.000.00-2,460025.00%
NVDA200221C003250002020-02-14 3:59PM EST325.000.120.000.000.00-1,290025.00%
NVDA200221C003300002020-02-14 3:59PM EST330.000.100.000.000.00-338025.00%
NVDA200221C003350002020-02-14 3:54PM EST335.000.060.000.000.00-871025.00%
NVDA200221C003400002020-02-14 3:10PM EST340.000.060.090.000.00-12061.72%
NVDA200221C003450002020-02-14 3:32PM EST345.000.050.000.000.00-2025.00%
NVDA200221C003500002020-02-14 3:45PM EST350.000.030.000.000.00-22050.00%
NVDA200221C003550002020-02-14 12:20PM EST355.000.010.020.000.00-11065.63%
NVDA200221C003600002020-02-14 1:00PM EST360.000.020.020.000.00-14070.31%
NVDA200221C003650002020-02-14 2:13PM EST365.000.010.000.000.00-1050.00%
NVDA200221C003700002020-02-14 2:10PM EST370.000.01-0.000.00-2050.00%
NVDA200221C003750002020-02-14 12:45PM EST375.000.020.000.000.00-4050.00%
NVDA200221C003800002020-02-14 11:07AM EST380.000.01-0.000.00-174050.00%
NVDA200221C003900002020-02-14 9:30AM EST390.000.05-0.000.00-2050.00%
NVDA200221C004000002020-02-14 11:28AM EST400.000.010.000.000.00-58050.00%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA200221P001100002020-02-13 3:06PM EST110.000.05-0.130.00--11367.97%
NVDA200221P001150002019-12-11 2:53PM EST115.000.060.000.090.00-40315.63%
NVDA200221P001200002019-12-17 12:06PM EST120.000.030.000.010.00-8000250.00%
NVDA200221P001250002019-12-17 1:16PM EST125.000.040.000.010.00-5,3300237.50%
NVDA200221P001300002019-12-17 2:55PM EST130.000.070.000.030.00-250250.00%
NVDA200221P001350002020-02-10 11:35AM EST135.000.010.000.010.00-50457218.75%
NVDA200221P001400002020-02-07 1:13PM EST140.000.010.000.010.00-85349206.25%
NVDA200221P001450002020-02-04 9:56AM EST145.000.030.000.050.00-1589226.56%
NVDA200221P001500002020-02-10 10:17AM EST150.000.020.000.000.00-1050.00%
NVDA200221P001550002020-02-12 10:11AM EST155.000.020.000.130.00-3220226.56%
NVDA200221P001600002020-02-13 2:50PM EST160.000.080.010.080.00-15452207.81%
NVDA200221P001650002020-02-14 12:22PM EST165.000.010.020.000.00-100171.88%
NVDA200221P001700002020-02-14 1:28PM EST170.000.010.000.000.00-10050.00%
NVDA200221P001750002020-02-14 10:53AM EST175.000.010.010.000.00-200146.88%
NVDA200221P001800002020-02-14 1:33PM EST180.000.010.000.000.00-14050.00%
NVDA200221P001850002020-02-14 3:31PM EST185.000.010.000.000.00-85050.00%
NVDA200221P001900002020-02-14 3:42PM EST190.000.010.000.000.00-447050.00%
NVDA200221P001950002020-02-14 3:28PM EST195.000.020.000.000.00-311050.00%
NVDA200221P002000002020-02-14 2:54PM EST200.000.020.000.000.00-335050.00%
NVDA200221P002050002020-02-14 3:44PM EST205.000.020.000.000.00-5,091050.00%
NVDA200221P002100002020-02-14 3:58PM EST210.000.030.000.000.00-480050.00%
NVDA200221P002150002020-02-14 3:19PM EST215.000.040.000.000.00-301050.00%
NVDA200221P002200002020-02-14 3:15PM EST220.000.050.000.000.00-494050.00%
NVDA200221P002250002020-02-14 3:03PM EST225.000.050.000.000.00-898050.00%
NVDA200221P002275002020-02-14 2:55PM EST227.500.060.000.000.00-353050.00%
NVDA200221P002300002020-02-14 3:34PM EST230.000.070.000.000.00-531050.00%
NVDA200221P002325002020-02-14 3:53PM EST232.500.070.000.000.00-298050.00%
NVDA200221P002350002020-02-14 3:35PM EST235.000.080.000.000.00-979050.00%
NVDA200221P002375002020-02-14 3:46PM EST237.500.060.000.000.00-74050.00%
NVDA200221P002400002020-02-14 3:55PM EST240.000.090.000.000.00-1,149050.00%
NVDA200221P002425002020-02-14 3:46PM EST242.500.080.000.000.00-122025.00%
NVDA200221P002450002020-02-14 3:52PM EST245.000.080.000.000.00-979025.00%
NVDA200221P002475002020-02-14 3:51PM EST247.500.070.000.000.00-230025.00%
NVDA200221P002500002020-02-14 3:55PM EST250.000.100.000.000.00-1,335025.00%
NVDA200221P002525002020-02-14 3:51PM EST252.500.110.000.000.00-254025.00%
NVDA200221P002550002020-02-14 3:53PM EST255.000.130.000.000.00-935025.00%
NVDA200221P002575002020-02-14 3:57PM EST257.500.160.000.000.00-312025.00%
NVDA200221P002600002020-02-14 3:55PM EST260.000.210.000.000.00-1,504025.00%
NVDA200221P002625002020-02-14 3:58PM EST262.500.220.000.000.00-284025.00%
NVDA200221P002650002020-02-14 3:57PM EST265.000.260.000.000.00-2,950025.00%
NVDA200221P002675002020-02-14 3:57PM EST267.500.310.000.000.00-952012.50%
NVDA200221P002700002020-02-14 3:58PM EST270.000.440.000.000.00-3,755012.50%
NVDA200221P002750002020-02-14 3:59PM EST275.000.770.000.000.00-9,352012.50%
NVDA200221P002800002020-02-14 3:58PM EST280.001.440.000.000.00-6,60106.25%
NVDA200221P002850002020-02-14 3:59PM EST285.002.690.000.000.00-5,18003.13%
NVDA200221P002900002020-02-14 3:59PM EST290.004.800.000.000.00-5,68100.00%
NVDA200221P002950002020-02-14 3:59PM EST295.007.570.000.000.00-1,44200.00%
NVDA200221P003000002020-02-14 3:58PM EST300.0011.300.000.000.00-1100.00%
NVDA200221P003050002020-02-14 3:58PM EST305.0015.630.000.000.00-32000.00%
NVDA200221P003100002020-02-14 3:56PM EST310.0020.070.000.000.00-26900.00%
NVDA200221P003150002020-02-14 3:56PM EST315.0024.920.000.000.00-200.00%
NVDA200221P003200002020-02-14 2:06PM EST320.0030.000.000.000.00-600.00%
NVDA200221P003250002020-02-14 12:11PM EST325.0034.410.000.000.00--00.00%
NVDA200221P003400002020-02-18 12:05AM EST340.0046.610.000.000.00---0.00%
NVDA200221P003500002020-02-14 3:40PM EST350.0059.550.000.000.00--00.00%
NVDA200221P003900002020-02-12 10:19AM EST390.00119.80102.35103.900.00---208.40%
NVDA200221P004000002020-02-12 2:48PM EST400.00128.70111.75113.450.00---210.65%