NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA190920C000450002019-06-07 10:58AM EDT45.00132.10115.00117.000.00-18380.00%
NVDA190920C000500002019-06-10 12:05AM EDT50.00112.28106.55107.450.00-120.00%
NVDA190920C000550002019-06-07 10:58AM EDT55.00124.00105.05106.100.00-440.00%
NVDA190920C000600002019-06-07 10:58AM EDT60.00112.0598.2599.000.00-10150.00%
NVDA190920C000650002019-09-17 11:43AM EDT65.00114.890.000.000.00-4300.00%
NVDA190920C000700002019-09-12 2:24PM EDT70.00115.320.000.000.00-400.00%
NVDA190920C000750002019-06-27 9:31AM EDT75.0087.3099.70100.800.00-100.00%
NVDA190920C000800002019-08-23 9:36AM EDT80.0087.710.000.000.00-100.00%
NVDA190920C000850002019-05-24 10:06AM EDT85.0063.9365.0069.500.00-1160.00%
NVDA190920C000900002019-08-16 9:46AM EDT90.0070.720.000.000.00-2000.00%
NVDA190920C000950002019-09-17 10:05AM EDT95.0084.280.000.000.00-500.00%
NVDA190920C001000002019-09-12 11:43AM EDT100.0085.800.000.000.00-100.00%
NVDA190920C001050002019-09-10 12:13PM EDT105.0078.000.000.000.00-200.00%
NVDA190920C001100002019-09-16 11:59AM EDT110.0069.970.000.000.00-400.00%
NVDA190920C001150002019-09-05 9:41AM EDT115.0062.000.000.000.00-100.00%
NVDA190920C001200002019-09-17 3:47PM EDT120.0061.100.000.000.00-100.00%
NVDA190920C001250002019-09-16 1:53PM EDT125.0055.450.000.000.00-200.00%
NVDA190920C001300002019-09-16 10:41AM EDT130.0050.020.000.000.00-700.00%
NVDA190920C001350002019-09-16 10:23AM EDT135.0044.500.000.000.00-1000.00%
NVDA190920C001400002019-09-17 3:57PM EDT140.0041.250.000.000.00-3200.00%
NVDA190920C001430002019-08-26 10:12AM EDT143.0022.900.000.000.00-900.00%
NVDA190920C001440002019-08-29 9:51AM EDT144.0023.800.000.000.00-100.00%
NVDA190920C001450002019-09-17 1:27PM EDT145.0035.340.000.000.00-400.00%
NVDA190920C001460002019-09-13 3:13PM EDT146.0035.920.000.000.00-200.00%
NVDA190920C001470002019-08-30 11:21AM EDT147.0021.500.000.000.00-700.00%
NVDA190920C001480002019-09-05 9:39AM EDT148.0028.340.000.000.00-100.00%
NVDA190920C001490002019-09-13 9:34AM EDT149.0031.850.000.000.00-100.00%
NVDA190920C001500002019-09-17 3:57PM EDT150.0031.250.000.000.00-5600.00%
NVDA190920C001525002019-09-13 3:16PM EDT152.5029.400.000.000.00-100.00%
NVDA190920C001550002019-09-17 3:45PM EDT155.0025.900.000.000.00-2000.00%
NVDA190920C001575002019-09-16 3:46PM EDT157.5023.230.000.000.00-200.00%
NVDA190920C001600002019-09-17 3:57PM EDT160.0021.200.000.000.00-3300.00%
NVDA190920C001625002019-09-13 3:59PM EDT162.5019.600.000.000.00-200.00%
NVDA190920C001650002019-09-17 3:50PM EDT165.0016.190.000.000.00-10400.00%
NVDA190920C001675002019-09-17 12:39PM EDT167.5012.000.000.000.00-200.00%
NVDA190920C001700002019-09-17 3:53PM EDT170.0011.170.000.000.00-26800.00%
NVDA190920C001725002019-09-17 3:40PM EDT172.508.550.000.000.00-6700.00%
NVDA190920C001750002019-09-17 3:59PM EDT175.006.800.000.000.00-51700.00%
NVDA190920C001775002019-09-17 3:57PM EDT177.504.820.000.000.00-1,16000.00%
NVDA190920C001800002019-09-17 3:59PM EDT180.003.050.000.000.00-17,15500.00%
NVDA190920C001825002019-09-17 3:59PM EDT182.501.740.000.000.00-3,98903.13%
NVDA190920C001850002019-09-17 3:59PM EDT185.000.880.000.000.00-2,45406.25%
NVDA190920C001875002019-09-17 3:59PM EDT187.500.390.000.000.00-1,188012.50%
NVDA190920C001900002019-09-17 3:59PM EDT190.000.180.000.000.00-1,264012.50%
NVDA190920C001925002019-09-17 3:50PM EDT192.500.090.000.000.00-194012.50%
NVDA190920C001950002019-09-17 3:49PM EDT195.000.040.000.000.00-180025.00%
NVDA190920C001975002019-09-17 10:48AM EDT197.500.030.000.000.00-101025.00%
NVDA190920C002000002019-09-17 3:56PM EDT200.000.030.000.000.00-88025.00%
NVDA190920C002025002019-09-17 10:47AM EDT202.500.030.010.000.00-54025.00%
NVDA190920C002050002019-09-17 2:32PM EDT205.000.020.000.000.00-66025.00%
NVDA190920C002100002019-09-17 2:20PM EDT210.000.010.000.000.00-58025.00%
NVDA190920C002150002019-09-17 2:10PM EDT215.000.010.000.000.00-1050.00%
NVDA190920C002200002019-09-13 11:25AM EDT220.000.010.000.000.00-2050.00%
NVDA190920C002250002019-09-12 12:49PM EDT225.000.020.000.000.00-2050.00%
NVDA190920C002300002019-09-03 11:37AM EDT230.000.010.000.000.00-4050.00%
NVDA190920C002350002019-09-17 1:30PM EDT235.000.010.000.000.00-2050.00%
NVDA190920C002400002019-09-09 2:24PM EDT240.000.010.000.000.00-10050.00%
NVDA190920C002450002019-09-03 11:03AM EDT245.000.010.000.000.00-10050.00%
NVDA190920C002500002019-09-09 3:34PM EDT250.000.010.000.000.00-18050.00%
NVDA190920C002600002019-09-17 9:31AM EDT260.000.020.000.000.00-10050.00%
NVDA190920C002700002019-09-17 9:43AM EDT270.000.010.000.000.00-10050.00%
NVDA190920C002800002019-09-17 9:30AM EDT280.000.010.000.000.00-10050.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA190920P000450002019-06-18 11:03AM EDT45.000.010.000.020.00-10493.75%
NVDA190920P000500002019-05-28 10:48AM EDT50.000.030.020.040.00-2139503.13%
NVDA190920P000550002019-09-11 9:30AM EDT55.000.030.000.000.00-185050.00%
NVDA190920P000600002019-07-24 11:33AM EDT60.000.010.000.040.00-13773418.75%
NVDA190920P000650002019-06-17 9:30AM EDT65.000.050.000.030.00-100378.13%
NVDA190920P000700002019-09-03 2:16PM EDT70.000.010.000.000.00-1050.00%
NVDA190920P000750002019-08-15 3:43PM EDT75.000.020.000.010.00-10300.00%
NVDA190920P000800002019-09-03 1:39PM EDT80.000.010.000.000.00-10050.00%
NVDA190920P000850002019-08-23 3:54PM EDT85.000.010.000.000.00-20050.00%
NVDA190920P000900002019-08-23 3:54PM EDT90.000.010.000.000.00-10050.00%
NVDA190920P000950002019-09-05 2:08PM EDT95.000.010.000.000.00-2050.00%
NVDA190920P001000002019-09-17 1:53PM EDT100.000.030.000.000.00-1050.00%
NVDA190920P001050002019-09-09 10:07AM EDT105.000.010.000.000.00-1050.00%
NVDA190920P001100002019-09-09 11:47AM EDT110.000.010.000.000.00-120050.00%
NVDA190920P001150002019-09-17 1:53PM EDT115.000.020.000.000.00-1050.00%
NVDA190920P001200002019-09-17 3:40PM EDT120.000.010.000.000.00-4050.00%
NVDA190920P001250002019-09-16 11:03AM EDT125.000.010.000.000.00-3050.00%
NVDA190920P001300002019-09-17 3:43PM EDT130.000.010.000.000.00-6050.00%
NVDA190920P001350002019-09-17 1:59PM EDT135.000.010.000.000.00-12050.00%
NVDA190920P001400002019-09-17 3:59PM EDT140.000.010.000.000.00-16050.00%
NVDA190920P001430002019-09-10 12:47PM EDT143.000.050.000.000.00-54050.00%
NVDA190920P001440002019-09-13 10:57AM EDT144.000.020.030.000.00-5093.75%
NVDA190920P001450002019-09-16 3:49PM EDT145.000.030.000.000.00-6050.00%
NVDA190920P001460002019-09-16 11:43AM EDT146.000.030.040.000.00-37091.41%
NVDA190920P001470002019-09-16 9:40AM EDT147.000.010.000.000.00-2050.00%
NVDA190920P001480002019-09-11 9:32AM EDT148.000.040.000.000.00-11050.00%
NVDA190920P001490002019-09-13 10:44AM EDT149.000.050.020.000.00-1078.13%
NVDA190920P001500002019-09-17 3:41PM EDT150.000.020.000.000.00-8050.00%
NVDA190920P001525002019-09-17 3:46PM EDT152.500.020.000.000.00-19050.00%
NVDA190920P001550002019-09-17 3:53PM EDT155.000.030.000.000.00-48050.00%
NVDA190920P001575002019-09-17 3:42PM EDT157.500.030.000.000.00-27025.00%
NVDA190920P001600002019-09-17 3:57PM EDT160.000.040.000.000.00-104025.00%
NVDA190920P001625002019-09-17 2:30PM EDT162.500.070.000.000.00-20025.00%
NVDA190920P001650002019-09-17 3:57PM EDT165.000.090.000.000.00-268025.00%
NVDA190920P001675002019-09-17 3:59PM EDT167.500.120.000.000.00-215025.00%
NVDA190920P001700002019-09-17 3:56PM EDT170.000.200.000.000.00-954012.50%
NVDA190920P001725002019-09-17 3:59PM EDT172.500.330.000.000.00-1,028012.50%
NVDA190920P001750002019-09-17 3:52PM EDT175.000.670.000.000.00-1,648012.50%
NVDA190920P001775002019-09-17 3:59PM EDT177.501.090.000.000.00-1,66806.25%
NVDA190920P001800002019-09-17 3:59PM EDT180.001.900.000.000.00-4,00201.56%
NVDA190920P001825002019-09-17 3:50PM EDT182.503.140.000.000.00-37500.00%
NVDA190920P001850002019-09-17 3:49PM EDT185.004.900.000.000.00-11200.00%
NVDA190920P001875002019-09-17 3:02PM EDT187.506.900.000.000.00-1600.00%
NVDA190920P001900002019-09-17 3:31PM EDT190.009.450.000.000.00-3200.00%
NVDA190920P001925002019-09-17 2:09PM EDT192.5012.250.000.000.00-3100.00%
NVDA190920P001950002019-09-16 3:57PM EDT195.0014.600.000.000.00-2300.00%
NVDA190920P001975002019-09-10 2:20PM EDT197.5011.300.000.000.00--00.00%
NVDA190920P002000002019-09-12 10:56AM EDT200.0014.500.000.000.00-5500.00%
NVDA190920P002025002019-09-16 12:14AM EDT202.5016.300.000.000.00--00.00%
NVDA190920P002050002019-09-16 3:52PM EDT205.0024.600.000.000.00-200.00%
NVDA190920P002100002019-09-13 11:50AM EDT210.0027.500.000.000.00-100.00%
NVDA190920P002150002019-09-12 9:57AM EDT215.0028.470.000.000.00-100.00%
NVDA190920P002200002019-09-17 9:57AM EDT220.0040.100.000.000.00-100.00%
NVDA190920P002250002019-06-07 10:58AM EDT225.0053.5566.2566.900.00-80565.45%
NVDA190920P002300002019-06-27 9:31AM EDT230.0068.0554.4555.500.00-10305.81%
NVDA190920P002350002019-06-07 11:13AM EDT235.0050.3573.0075.200.00-10563.48%
NVDA190920P002400002019-06-27 9:31AM EDT240.0078.0064.4065.400.00-10334.42%
NVDA190920P002450002019-05-30 12:19PM EDT245.00105.2080.1081.900.00-10547.24%
NVDA190920P002500002019-06-07 11:13AM EDT250.0091.1088.5591.000.00-50623.80%
NVDA190920P002600002019-06-07 11:13AM EDT260.0083.0098.35100.200.00-100646.02%
NVDA190920P002700002019-06-07 10:58AM EDT270.0080.40108.00111.000.00-10677.93%
NVDA190920P002800002019-07-02 2:21PM EDT280.00117.20119.00119.800.00--0702.88%