NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200409C001050002020-04-03 3:01PM EDT105.00138.200.000.000.00-120.00%
NVDA200409C001100002020-03-30 10:35AM EDT110.00151.150.000.000.00--10.00%
NVDA200409C001200002020-04-03 11:39AM EDT120.00126.950.000.000.00-240.00%
NVDA200409C001250002020-04-02 1:30PM EDT125.00122.700.000.000.00--20.00%
NVDA200409C001300002020-03-23 9:30AM EDT130.0076.500.000.000.00-200.00%
NVDA200409C001350002020-04-02 11:32AM EDT135.00117.950.000.000.00--20.00%
NVDA200409C001400002020-03-20 6:09PM EDT140.00118.200.000.000.00-230.00%
NVDA200409C001450002020-03-20 6:09PM EDT145.0058.300.000.000.00-100.00%
NVDA200409C001500002020-03-30 11:30AM EDT150.00112.000.000.000.00-280.00%
NVDA200409C001600002020-03-25 12:51PM EDT160.0089.150.000.000.00-1130.00%
NVDA200409C001650002020-04-03 3:53PM EDT165.0078.820.000.000.00-260.00%
NVDA200409C001700002020-03-31 9:39AM EDT170.00100.400.000.000.00-330.00%
NVDA200409C001750002020-04-06 12:02AM EDT175.0072.900.000.000.00--10.00%
NVDA200409C001800002020-03-26 9:59AM EDT180.0076.000.000.000.00-4330.00%
NVDA200409C001850002020-04-03 3:47PM EDT185.0056.550.000.000.00-5260.00%
NVDA200409C001900002020-04-03 3:22PM EDT190.0052.350.000.000.00-2100.00%
NVDA200409C001950002020-04-03 3:48PM EDT195.0047.600.000.000.00-9150.00%
NVDA200409C002000002020-04-03 1:45PM EDT200.0040.250.000.000.00-8510.00%
NVDA200409C002050002020-04-03 3:58PM EDT205.0039.310.000.000.00-10650.00%
NVDA200409C002100002020-04-03 1:41PM EDT210.0031.130.000.000.00-231370.00%
NVDA200409C002125002020-04-01 1:15PM EDT212.5040.800.000.000.00-6250.00%
NVDA200409C002150002020-04-03 2:49PM EDT215.0028.670.000.000.00-13790.00%
NVDA200409C002175002020-04-03 3:48PM EDT217.5026.450.000.000.00-15670.00%
NVDA200409C002200002020-04-03 3:55PM EDT220.0026.840.000.000.00-571960.00%
NVDA200409C002225002020-04-03 2:19PM EDT222.5020.500.000.000.00-3910.00%
NVDA200409C002250002020-04-03 3:59PM EDT225.0021.400.000.000.00-57760.00%
NVDA200409C002275002020-04-03 3:18PM EDT227.5019.250.000.000.00-2301930.00%
NVDA200409C002300002020-04-03 3:58PM EDT230.0017.250.000.000.00-2512560.00%
NVDA200409C002325002020-04-03 3:37PM EDT232.5014.250.000.000.00-22690.00%
NVDA200409C002350002020-04-03 3:53PM EDT235.0013.830.000.000.00-321790.00%
NVDA200409C002375002020-04-03 3:56PM EDT237.5012.330.000.000.00-1581420.00%
NVDA200409C002400002020-04-03 3:58PM EDT240.0010.500.000.000.00-1,5555490.00%
NVDA200409C002425002020-04-03 3:59PM EDT242.509.050.000.000.00-1,2363930.00%
NVDA200409C002450002020-04-03 3:59PM EDT245.008.000.000.000.00-2,5528681.56%
NVDA200409C002475002020-04-03 3:58PM EDT247.506.450.000.000.00-1,8784073.13%
NVDA200409C002500002020-04-03 3:59PM EDT250.005.350.000.000.00-2,9651,2676.25%
NVDA200409C002525002020-04-03 3:59PM EDT252.504.250.000.000.00-5404246.25%
NVDA200409C002550002020-04-03 3:59PM EDT255.003.450.000.000.00-1,98479512.50%
NVDA200409C002575002020-04-03 3:59PM EDT257.502.650.000.000.00-1,08447012.50%
NVDA200409C002600002020-04-03 3:59PM EDT260.002.080.000.000.00-2,1681,36212.50%
NVDA200409C002625002020-04-03 3:59PM EDT262.501.550.000.000.00-32435912.50%
NVDA200409C002650002020-04-03 3:59PM EDT265.001.120.000.000.00-2,6351,54812.50%
NVDA200409C002675002020-04-03 3:59PM EDT267.500.850.000.000.00-49840125.00%
NVDA200409C002700002020-04-03 3:59PM EDT270.000.630.000.000.00-4,3951,79725.00%
NVDA200409C002725002020-04-03 3:59PM EDT272.500.490.000.000.00-31526525.00%
NVDA200409C002750002020-04-03 3:59PM EDT275.000.320.000.000.00-6101,18925.00%
NVDA200409C002775002020-04-03 3:58PM EDT277.500.280.000.000.00-7930225.00%
NVDA200409C002800002020-04-03 3:59PM EDT280.000.180.000.000.00-39453525.00%
NVDA200409C002825002020-04-03 3:58PM EDT282.500.130.000.000.00-29134925.00%
NVDA200409C002850002020-04-03 3:49PM EDT285.000.140.000.000.00-44740225.00%
NVDA200409C002875002020-04-03 2:55PM EDT287.500.100.000.000.00-6012225.00%
NVDA200409C002900002020-04-03 3:58PM EDT290.000.080.000.000.00-16825725.00%
NVDA200409C002925002020-04-03 3:43PM EDT292.500.070.000.000.00-5070450.00%
NVDA200409C002950002020-04-03 3:19PM EDT295.000.060.000.000.00-4726150.00%
NVDA200409C002975002020-04-03 2:52PM EDT297.500.020.000.000.00-119550.00%
NVDA200409C003000002020-04-03 3:20PM EDT300.000.040.000.000.00-5033750.00%
NVDA200409C003025002020-04-02 3:57PM EDT302.500.120.000.000.00-79050.00%
NVDA200409C003050002020-04-03 3:51PM EDT305.000.030.000.000.00-78450.00%
NVDA200409C003075002020-04-01 12:31PM EDT307.500.210.000.000.00-143350.00%
NVDA200409C003100002020-04-03 2:36PM EDT310.000.030.000.000.00-319150.00%
NVDA200409C003125002020-04-02 3:33PM EDT312.500.040.000.000.00-45550.00%
NVDA200409C003150002020-04-02 9:44AM EDT315.000.010.000.000.00-74950.00%
NVDA200409C003200002020-04-02 11:45AM EDT320.000.060.000.000.00-136550.00%
NVDA200409C003250002020-04-02 1:39PM EDT325.000.080.000.000.00-14250.00%
NVDA200409C003300002020-04-03 1:09PM EDT330.000.010.000.000.00-112750.00%
NVDA200409C003350002020-03-31 3:23PM EDT335.000.010.000.000.00-36250.00%
NVDA200409C003400002020-03-30 2:54PM EDT340.000.070.000.000.00-21850.00%
NVDA200409C003450002020-03-30 11:45AM EDT345.000.010.000.000.00-21750.00%
NVDA200409C003500002020-03-30 11:25AM EDT350.000.070.000.000.00-1550.00%
NVDA200409C003550002020-03-27 2:59PM EDT355.000.190.000.000.00-3450.00%
NVDA200409C003600002020-03-30 12:26PM EDT360.000.010.000.000.00-101250.00%
NVDA200409C003650002020-04-01 10:22AM EDT365.000.010.000.000.00-1350.00%
NVDA200409C003700002020-03-25 1:44PM EDT370.000.130.000.000.00-1550.00%
Putsfor9 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200409P001050002020-03-26 1:03PM EDT105.000.040.000.000.00-935100.00%
NVDA200409P001100002020-04-03 3:34PM EDT110.000.010.000.000.00-12150.00%
NVDA200409P001150002020-03-30 1:18PM EDT115.000.010.000.000.00-97350.00%
NVDA200409P001200002020-03-31 2:11PM EDT120.000.040.000.000.00-12250.00%
NVDA200409P001250002020-04-03 10:16AM EDT125.000.040.000.000.00-11750.00%
NVDA200409P001300002020-04-03 2:58PM EDT130.000.030.000.000.00-106250.00%
NVDA200409P001350002020-04-03 3:34PM EDT135.000.010.000.000.00-12450.00%
NVDA200409P001400002020-04-03 12:10PM EDT140.000.010.000.000.00-18450.00%
NVDA200409P001450002020-04-03 2:58PM EDT145.000.010.000.000.00-36750.00%
NVDA200409P001500002020-04-03 1:20PM EDT150.000.010.000.000.00-1013450.00%
NVDA200409P001550002020-04-03 11:36AM EDT155.000.030.000.000.00-211350.00%
NVDA200409P001600002020-04-02 9:38AM EDT160.000.090.000.000.00-537050.00%
NVDA200409P001650002020-04-03 10:14AM EDT165.000.050.000.000.00-218950.00%
NVDA200409P001700002020-04-03 3:03PM EDT170.000.050.000.000.00-9030250.00%
NVDA200409P001750002020-04-03 3:01PM EDT175.000.070.000.000.00-53273550.00%
NVDA200409P001800002020-04-03 3:53PM EDT180.000.100.000.000.00-58584750.00%
NVDA200409P001850002020-04-03 3:47PM EDT185.000.140.000.000.00-37124350.00%
NVDA200409P001900002020-04-03 3:57PM EDT190.000.160.000.000.00-17830150.00%
NVDA200409P001950002020-04-03 3:58PM EDT195.000.240.000.000.00-48467650.00%
NVDA200409P002000002020-04-03 3:59PM EDT200.000.430.000.000.00-2,6842,96950.00%
NVDA200409P002050002020-04-03 3:59PM EDT205.000.540.000.000.00-80260925.00%
NVDA200409P002100002020-04-03 3:59PM EDT210.000.800.000.000.00-78972225.00%
NVDA200409P002125002020-04-03 3:51PM EDT212.500.930.000.000.00-14016525.00%
NVDA200409P002150002020-04-03 3:57PM EDT215.001.150.000.000.00-39043225.00%
NVDA200409P002175002020-04-03 3:59PM EDT217.501.400.000.000.00-14423025.00%
NVDA200409P002200002020-04-03 3:59PM EDT220.001.250.000.000.00-1,33768225.00%
NVDA200409P002225002020-04-03 3:59PM EDT222.502.100.000.000.00-1,38538225.00%
NVDA200409P002250002020-04-03 3:58PM EDT225.002.500.000.000.00-1,0811,06712.50%
NVDA200409P002275002020-04-03 3:59PM EDT227.502.980.000.000.00-31826912.50%
NVDA200409P002300002020-04-03 3:59PM EDT230.003.500.000.000.00-1,5411,29012.50%
NVDA200409P002325002020-04-03 3:59PM EDT232.504.200.000.000.00-33329612.50%
NVDA200409P002350002020-04-03 3:59PM EDT235.004.450.000.000.00-1,0549706.25%
NVDA200409P002375002020-04-03 3:59PM EDT237.505.630.000.000.00-8935616.25%
NVDA200409P002400002020-04-03 3:59PM EDT240.006.500.000.000.00-2,0511,1923.13%
NVDA200409P002425002020-04-03 3:59PM EDT242.507.700.000.000.00-8094201.56%
NVDA200409P002450002020-04-03 3:59PM EDT245.008.780.000.000.00-1,2266590.00%
NVDA200409P002475002020-04-03 3:52PM EDT247.5010.100.000.000.00-6893480.00%
NVDA200409P002500002020-04-03 3:59PM EDT250.0011.290.000.000.00-1,2508490.00%
NVDA200409P002525002020-04-03 3:56PM EDT252.5012.850.000.000.00-2572720.00%
NVDA200409P002550002020-04-03 3:47PM EDT255.0016.600.000.000.00-2552860.00%
NVDA200409P002575002020-04-03 3:59PM EDT257.5016.120.000.000.00-481570.00%
NVDA200409P002600002020-04-03 3:47PM EDT260.0020.710.000.000.00-1263190.00%
NVDA200409P002625002020-04-03 3:06PM EDT262.5021.000.000.000.00-211010.00%
NVDA200409P002650002020-04-03 3:59PM EDT265.0021.750.000.000.00-1051480.00%
NVDA200409P002675002020-04-03 2:52PM EDT267.5025.350.000.000.00-16890.00%
NVDA200409P002700002020-04-03 3:44PM EDT270.0030.300.000.000.00-1081530.00%
NVDA200409P002725002020-04-03 3:42PM EDT272.5032.000.000.000.00-60890.00%
NVDA200409P002750002020-04-03 2:43PM EDT275.0033.950.000.000.00-301410.00%
NVDA200409P002775002020-04-03 3:51PM EDT277.5033.580.000.000.00-13630.00%
NVDA200409P002800002020-04-03 3:48PM EDT280.0037.550.000.000.00-68630.00%
NVDA200409P002825002020-04-03 1:25PM EDT282.5042.030.000.000.00-8390.00%
NVDA200409P002850002020-04-03 2:49PM EDT285.0043.100.000.000.00-9550.00%
NVDA200409P002875002020-04-03 10:41AM EDT287.5041.150.000.000.00-3340.00%
NVDA200409P002900002020-04-03 3:21PM EDT290.0047.220.000.000.00-3230.00%
NVDA200409P002925002020-04-03 1:57PM EDT292.5053.600.000.000.00-6340.00%
NVDA200409P002950002020-04-03 3:32PM EDT295.0053.800.000.000.00-8150.00%
NVDA200409P002975002020-04-01 9:55AM EDT297.5042.800.000.000.00-1120.00%
NVDA200409P003000002020-04-03 3:54PM EDT300.0055.510.000.000.00-50180.00%
NVDA200409P003025002020-03-31 3:28PM EDT302.5043.300.000.000.00-130.00%
NVDA200409P003050002020-04-03 2:43PM EDT305.0064.450.000.000.00-140.00%
NVDA200409P003075002020-04-03 3:56PM EDT307.5063.550.000.000.00-140.00%
NVDA200409P003100002020-04-03 3:04PM EDT310.0067.550.000.000.00-430.00%
NVDA200409P003125002020-03-27 9:51AM EDT312.5060.700.000.000.00-440.00%
NVDA200409P003150002020-04-02 9:44AM EDT315.0070.250.000.000.00-120.00%
NVDA200409P003200002020-04-01 3:50PM EDT320.0077.850.000.000.00--20.00%
NVDA200409P003250002020-04-03 10:51AM EDT325.0079.450.000.000.00-120.00%
NVDA200409P003300002020-04-02 12:31PM EDT330.0080.000.000.000.00-140.00%
NVDA200409P003350002020-04-02 1:09PM EDT335.0088.900.000.000.00-260.00%
NVDA200409P003400002020-04-02 2:02PM EDT340.0092.400.000.000.00--10.00%
NVDA200409P003450002020-04-03 12:57PM EDT345.00102.900.000.000.00-260.00%
NVDA200409P003500002020-04-03 10:24AM EDT350.00100.600.000.000.00-200.00%
NVDA200409P003550002020-04-03 2:03PM EDT355.00116.400.000.000.00-560.00%
NVDA200409P003600002020-04-03 2:03PM EDT360.00121.400.000.000.00-670.00%
NVDA200409P003650002020-04-03 3:21PM EDT365.00122.450.000.000.00-110.00%
NVDA200409P003700002020-04-02 3:14PM EDT370.00118.450.000.000.00--30.00%
NVDA200409P003750002020-04-02 12:00PM EDT375.00130.200.000.000.00-180.00%
NVDA200409P003800002020-04-03 1:00PM EDT380.00138.500.000.000.00-110.00%
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