NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA191220C000700002019-11-25 10:16AM EST70.00149.82152.25155.950.00-20360.94%
NVDA191220C000750002019-10-28 10:36AM EST75.00132.98139.55144.200.00--00.00%
NVDA191220C000800002019-11-26 1:23PM EST80.00138.40142.50145.850.00-10342.58%
NVDA191220C000850002019-07-15 2:55PM EST85.0083.0074.8076.750.00-200.00%
NVDA191220C000900002019-12-12 3:37PM EST90.00133.50132.25135.900.00-919278.52%
NVDA191220C000950002019-11-26 3:25PM EST95.00122.03127.40131.000.00-30293.36%
NVDA191220C001000002019-12-10 12:16PM EST100.00115.00122.35125.950.00-13267.58%
NVDA191220C001050002019-12-11 2:25PM EST105.00112.00117.15120.900.00-31213.28%
NVDA191220C001100002019-11-20 1:35PM EST110.0099.43112.70116.000.00-32266.41%
NVDA191220C001150002019-11-25 9:46AM EST115.00105.20108.10109.950.00-11189.06%
NVDA191220C001200002019-12-13 2:52PM EST120.00104.50103.20105.55+2.94+2.89%1110239.26%
NVDA191220C001250002019-12-13 3:44PM EST125.0099.9897.80101.05+14.78+17.35%164229.49%
NVDA191220C001300002019-12-11 3:31PM EST130.0087.5092.4595.650.00-377165.63%
NVDA191220C001350002019-12-05 3:09PM EST135.0073.7687.1089.550.00-3140211.33%
NVDA191220C001400002019-12-13 10:38AM EST140.0084.4983.6084.50+7.31+9.47%7208144.92%
NVDA191220C001450002019-12-05 9:30AM EST145.0065.5577.2080.850.00-1353127.34%
NVDA191220C001500002019-12-09 3:08PM EST150.0069.6972.1075.550.00-46638212.79%
NVDA191220C001550002019-12-11 3:32PM EST155.0072.8467.1070.05+10.39+16.64%1630182.03%
NVDA191220C001600002019-12-13 1:56PM EST160.0064.4762.4066.05+1.77+2.82%41,875128.42%
NVDA191220C001650002019-12-13 12:57PM EST165.0060.4557.4061.05+5.43+9.87%2961118.16%
NVDA191220C001700002019-12-13 3:50PM EST170.0054.3053.6554.50+2.77+5.38%2251,94393.36%
NVDA191220C001750002019-12-13 1:35PM EST175.0049.6347.1050.05+1.78+3.72%82,862131.54%
NVDA191220C001775002019-12-13 3:48PM EST177.5046.8744.7547.15+11.92+34.11%13112.94%
NVDA191220C001800002019-12-13 3:54PM EST180.0044.1443.6544.50+0.39+0.89%272,49576.17%
NVDA191220C001825002019-12-12 3:45PM EST182.5041.5240.6042.550.00-3571.88%
NVDA191220C001850002019-12-13 3:03PM EST185.0039.9037.3040.65+1.20+3.10%51,405121.14%
NVDA191220C001875002019-12-03 10:05AM EST187.5018.4735.9038.600.00-13293.85%
NVDA191220C001900002019-12-13 3:04PM EST190.0035.0033.6534.55+0.55+1.60%873,09461.52%
NVDA191220C001925002019-12-13 9:53AM EST192.5033.0730.1533.70+4.14+14.31%11273.10%
NVDA191220C001950002019-12-13 3:34PM EST195.0029.8428.8529.55-0.11-0.37%861,49959.08%
NVDA191220C001975002019-12-13 3:06PM EST197.5026.9526.2027.05+2.85+11.83%1714850.59%
NVDA191220C002000002019-12-13 3:59PM EST200.0024.2523.7524.60-0.58-2.34%1166,36462.65%
NVDA191220C002025002019-12-13 1:58PM EST202.5022.0520.3522.20+2.56+13.13%724859.62%
NVDA191220C002050002019-12-13 3:23PM EST205.0019.5318.8019.70-0.37-1.86%1816,93254.10%
NVDA191220C002075002019-12-13 1:58PM EST207.5017.2016.4017.25-0.50-2.82%3859549.51%
NVDA191220C002100002019-12-13 3:57PM EST210.0014.4514.0014.90-1.11-7.13%74510,86646.34%
NVDA191220C002125002019-12-13 3:39PM EST212.5012.8511.6512.40-0.20-1.53%341,55940.38%
NVDA191220C002150002019-12-13 3:58PM EST215.009.859.6010.00-1.07-9.80%5535,33935.60%
NVDA191220C002175002019-12-13 3:51PM EST217.507.607.657.85-1.50-16.48%16581533.15%
NVDA191220C002200002019-12-13 3:59PM EST220.005.825.755.95-1.13-16.26%1,6975,75431.79%
NVDA191220C002225002019-12-13 3:58PM EST222.504.204.154.30-1.32-23.91%2,9461,76730.69%
NVDA191220C002250002019-12-13 3:59PM EST225.002.942.832.99-1.16-28.29%7,7984,92530.24%
NVDA191220C002275002019-12-13 3:59PM EST227.501.901.851.96-1.17-38.11%5,94572129.74%
NVDA191220C002300002019-12-13 3:59PM EST230.001.211.191.25-1.02-45.74%11,7494,41229.76%
NVDA191220C002325002019-12-13 3:59PM EST232.500.710.690.75-0.82-53.59%1,97739329.66%
NVDA191220C002350002019-12-13 3:59PM EST235.000.440.420.48-0.62-58.49%3,1622,90530.57%
NVDA191220C002375002019-12-13 3:58PM EST237.500.280.250.30-0.45-61.64%1,10711931.35%
NVDA191220C002400002019-12-13 3:59PM EST240.000.180.160.19-0.32-64.00%1,8472,23232.32%
NVDA191220C002450002019-12-13 3:57PM EST245.000.080.050.11-0.15-65.22%6692,18336.13%
NVDA191220C002500002019-12-13 3:28PM EST250.000.060.030.04-0.06-50.00%4462,30237.11%
NVDA191220C002550002019-12-13 12:21PM EST255.000.050.000.05-0.04-44.44%101,05044.14%
NVDA191220C002600002019-12-13 1:57PM EST260.000.020.000.02-0.01-33.33%3686,08744.53%
NVDA191220C002650002019-12-12 3:48PM EST265.000.030.000.05+0.02+200.00%158850.78%
NVDA191220C002700002019-12-10 1:27PM EST270.000.030.000.030.00-332853.13%
NVDA191220C002750002019-11-27 10:34AM EST275.000.030.000.010.00-801,50651.56%
NVDA191220C002800002019-12-06 11:06AM EST280.000.010.000.000.00-324425.00%
NVDA191220C002850002019-11-14 2:16PM EST285.000.070.000.030.00-213166.41%
NVDA191220C002900002019-12-06 10:32AM EST290.000.020.000.010.00-134264.06%
Putsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA191220P000700002019-10-15 9:53AM EST70.000.010.000.070.00-10320.31%
NVDA191220P000750002019-10-28 12:31PM EST75.000.020.000.040.00-950287.50%
NVDA191220P000800002019-11-15 9:52AM EST80.000.010.000.060.00-1158281.25%
NVDA191220P000850002019-10-30 12:51PM EST85.000.020.000.040.00-2155256.25%
NVDA191220P000900002019-10-30 12:52PM EST90.000.020.000.030.00-2185234.38%
NVDA191220P000950002019-11-18 11:16AM EST95.000.010.000.060.00-5149235.94%
NVDA191220P001000002019-11-19 3:59PM EST100.000.010.000.070.00-11673226.56%
NVDA191220P001050002019-11-12 10:23AM EST105.000.020.000.030.00-10774196.88%
NVDA191220P001100002019-11-25 1:46PM EST110.000.010.000.010.00-51,126168.75%
NVDA191220P001150002019-11-18 12:43PM EST115.000.030.000.010.00-1295159.38%
NVDA191220P001200002019-12-11 3:11PM EST120.000.010.000.010.00-13,026150.00%
NVDA191220P001250002019-12-05 1:48PM EST125.000.010.000.010.00-14,216140.63%
NVDA191220P001300002019-12-06 2:22PM EST130.000.010.000.010.00-152,429131.25%
NVDA191220P001350002019-12-10 2:07PM EST135.000.010.000.070.00-1502,784146.88%
NVDA191220P001400002019-12-13 2:34PM EST140.000.010.000.01-0.01-50.00%852,508115.63%
NVDA191220P001450002019-12-12 1:45PM EST145.000.010.010.050.00-61,211125.00%
NVDA191220P001500002019-12-13 3:41PM EST150.000.020.000.06-0.01-33.33%112,673116.41%
NVDA191220P001550002019-12-12 11:16AM EST155.000.010.000.070.00-11,455109.38%
NVDA191220P001600002019-12-12 3:02PM EST160.000.030.000.05+0.02+200.00%53,03096.88%
NVDA191220P001650002019-12-13 3:17PM EST165.000.020.010.020.00-251,93084.38%
NVDA191220P001700002019-12-13 12:49PM EST170.000.020.020.040.00-112,03482.81%
NVDA191220P001750002019-12-13 12:37PM EST175.000.030.020.080.00-82,60679.30%
NVDA191220P001775002019-12-09 9:32AM EST177.500.130.010.080.00-18374.22%
NVDA191220P001800002019-12-13 2:34PM EST180.000.020.020.06-0.04-66.67%252,24369.14%
NVDA191220P001825002019-12-13 11:13AM EST182.500.030.000.09-0.04-57.14%514466.41%
NVDA191220P001850002019-12-13 3:56PM EST185.000.030.010.09-0.04-57.14%352,05263.09%
NVDA191220P001875002019-12-13 12:33PM EST187.500.030.000.09-0.05-62.50%4272458.40%
NVDA191220P001900002019-12-13 3:58PM EST190.000.040.020.06-0.04-50.00%1394,44753.71%
NVDA191220P001925002019-12-13 3:58PM EST192.500.060.000.07-0.04-40.00%201,27653.71%
NVDA191220P001950002019-12-13 3:42PM EST195.000.060.060.07-0.06-50.00%9402,53349.81%
NVDA191220P001975002019-12-13 3:53PM EST197.500.060.000.13-0.09-60.00%661,73850.20%
NVDA191220P002000002019-12-13 3:55PM EST200.000.100.080.13-0.09-47.37%7614,33846.00%
NVDA191220P002025002019-12-13 3:57PM EST202.500.120.100.12-0.15-55.56%2781,07641.11%
NVDA191220P002050002019-12-13 3:57PM EST205.000.140.110.27-0.23-62.16%1,0227,55642.97%
NVDA191220P002075002019-12-13 3:54PM EST207.500.200.200.29-0.34-62.96%2271,32538.87%
NVDA191220P002100002019-12-13 3:59PM EST210.000.290.250.34-0.45-60.81%1,6493,33835.30%
NVDA191220P002125002019-12-13 3:58PM EST212.500.460.440.50-0.55-54.46%1,1371,07333.55%
NVDA191220P002150002019-12-13 3:59PM EST215.000.740.700.75-0.64-46.38%1,6641,43731.96%
NVDA191220P002175002019-12-13 3:59PM EST217.501.131.091.19-0.79-41.15%2,2731,43431.23%
NVDA191220P002200002019-12-13 3:59PM EST220.001.771.691.81-0.91-33.96%2,8941,75930.32%
NVDA191220P002225002019-12-13 3:59PM EST222.502.582.562.69-0.97-27.32%1,15588629.63%
NVDA191220P002250002019-12-13 3:59PM EST225.003.833.753.90-0.94-19.71%1,50659129.36%
NVDA191220P002300002019-12-13 3:56PM EST230.007.107.007.20-0.65-8.39%14477029.10%
NVDA191220P002325002019-12-13 3:45PM EST232.508.668.959.50-1.72-16.57%757332.84%
NVDA191220P002350002019-12-13 3:52PM EST235.0011.5010.9511.80-3.30-22.30%24815235.60%
NVDA191220P002400002019-12-13 1:12PM EST240.0015.1015.7016.55-4.50-22.96%1519541.02%
NVDA191220P002450002019-12-13 10:25AM EST245.0019.5520.5521.45-4.30-18.03%35147.36%
NVDA191220P002500002019-11-26 11:24AM EST250.0032.2525.5527.300.00-4054.64%
NVDA191220P002550002019-11-29 10:58AM EST255.0037.8730.5532.650.00-49067.04%
NVDA191220P002600002019-06-07 10:13AM EST260.0076.5098.00101.000.00--0669.19%
NVDA191220P002700002019-11-27 1:13PM EST270.0052.1045.5547.650.00--088.82%
NVDA191220P002750002019-11-22 11:08AM EST275.0064.2950.5552.650.00-49095.56%
NVDA191220P002850002019-06-02 11:08PM EST285.00144.10121.70122.900.00---706.30%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more