UK Markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
487.57-10.97 (-2.20%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor25 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200925C002250002020-09-08 11:10AM EDT225.00272.75260.75264.700.00-21233.98%
NVDA200925C002400002020-09-14 12:21PM EDT240.00274.05245.70249.950.00-210228.52%
NVDA200925C002450002020-09-17 1:43PM EDT245.00253.20240.75245.000.00-23227.34%
NVDA200925C002500002020-09-04 9:59AM EDT250.00244.84235.70239.850.00-22210.74%
NVDA200925C002700002020-09-17 1:13PM EDT270.00219.50215.70220.00-4.70-2.10%22195.51%
NVDA200925C002800002020-09-17 12:24PM EDT280.00209.50205.70209.90-0.75-0.36%48180.08%
NVDA200925C003000002020-09-14 10:48AM EDT300.00189.85185.70190.000.00-850163.67%
NVDA200925C003150002020-08-27 3:52PM EDT315.00175.15170.70174.85-14.92-7.85%22142.97%
NVDA200925C003200002020-09-08 12:24PM EDT320.00170.00165.70169.85-11.22-6.19%61138.28%
NVDA200925C003300002020-09-18 12:40PM EDT330.00154.85155.80159.80-8.65-5.29%89131.06%
NVDA200925C003400002020-09-18 12:13PM EDT340.00139.70145.65149.80+0.20+0.14%61116.21%
NVDA200925C003500002020-09-18 2:16PM EDT350.00134.86135.55140.00-22.96-14.55%230111.52%
NVDA200925C003600002020-09-01 10:12AM EDT360.00193.83125.55129.750.00-402291.99%
NVDA200925C003650002020-08-24 12:54PM EDT365.00143.02120.65125.000.00-3030101.76%
NVDA200925C003700002020-08-27 3:53PM EDT370.00136.23115.40120.000.00-1989.45%
NVDA200925C003750002020-08-24 11:03AM EDT375.00145.10110.75115.000.00-1295.70%
NVDA200925C003800002020-09-18 1:29PM EDT380.00100.21105.75110.00-5.45-5.16%7191.50%
NVDA200925C003900002020-09-18 2:04PM EDT390.0093.7595.60100.50-7.10-7.04%1889.16%
NVDA200925C003950002020-09-04 10:38AM EDT395.00121.3090.8595.000.00-1580.86%
NVDA200925C004000002020-09-18 3:45PM EDT400.0090.5485.8089.70-8.21-8.31%323769.43%
NVDA200925C004050002020-09-18 2:37PM EDT405.0080.8080.9085.20-37.45-31.67%1376.17%
NVDA200925C004100002020-09-15 1:47PM EDT410.00107.0575.9580.200.00-11272.51%
NVDA200925C004150002020-09-17 12:59PM EDT415.0079.6571.1075.400.00-32272.02%
NVDA200925C004250002020-09-18 3:33PM EDT425.0065.0561.4065.75-41.79-39.11%24768.41%
NVDA200925C004275002020-09-17 9:55AM EDT427.5067.7059.1063.400.00-1468.46%
NVDA200925C004300002020-09-17 3:20PM EDT430.0069.1056.7560.950.00-166567.31%
NVDA200925C004325002020-09-18 10:39AM EDT432.5061.3054.1058.15-13.30-17.83%11462.06%
NVDA200925C004350002020-09-15 10:22AM EDT435.0084.8052.0056.200.00-21265.26%
NVDA200925C004375002020-09-18 3:57PM EDT437.5050.2049.6053.40+0.91+1.85%131561.69%
NVDA200925C004400002020-09-18 3:45PM EDT440.0053.0047.5551.35-4.62-8.02%384163.65%
NVDA200925C004450002020-09-18 1:29PM EDT445.0038.9042.7046.80-21.60-35.70%101961.00%
NVDA200925C004475002020-09-18 2:33PM EDT447.5041.3540.7044.75-5.25-11.27%161861.99%
NVDA200925C004500002020-09-18 3:24PM EDT450.0040.3538.5042.60-4.15-9.33%457061.51%
NVDA200925C004525002020-09-18 12:58PM EDT452.5036.5036.3040.45-15.05-29.19%62160.80%
NVDA200925C004550002020-09-18 3:49PM EDT455.0040.0034.7038.40-28.50-41.61%73862.05%
NVDA200925C004575002020-09-18 1:08PM EDT457.5030.5231.9536.10-9.58-23.89%213258.80%
NVDA200925C004625002020-09-18 3:33PM EDT462.5031.5028.9030.45-5.15-14.05%235356.10%
NVDA200925C004650002020-09-18 3:58PM EDT465.0027.2027.1030.05-10.31-27.49%3913859.95%
NVDA200925C004675002020-09-18 12:31PM EDT467.5026.0025.3027.50-9.85-27.48%413257.99%
NVDA200925C004700002020-09-18 3:57PM EDT470.0024.0023.5024.95-6.50-21.31%8822755.88%
NVDA200925C004725002020-09-18 3:50PM EDT472.5023.9521.8523.10-4.65-16.26%222955.55%
NVDA200925C004750002020-09-18 3:49PM EDT475.0024.0019.9021.80-5.93-19.81%15821855.48%
NVDA200925C004775002020-09-18 3:31PM EDT477.5018.8318.1020.85-6.72-26.30%209056.18%
NVDA200925C004800002020-09-18 3:59PM EDT480.0017.5017.0019.25-9.32-34.75%5931,75656.65%
NVDA200925C004825002020-09-18 3:59PM EDT482.5016.0015.7017.35-8.93-35.82%4479255.80%
NVDA200925C004850002020-09-18 3:59PM EDT485.0014.8014.5515.85-8.78-37.23%90814255.80%
NVDA200925C004875002020-09-18 3:59PM EDT487.5013.8013.4014.70-8.55-38.26%37117356.21%
NVDA200925C004900002020-09-18 3:59PM EDT490.0013.0012.2514.00-7.50-36.59%1,59434857.24%
NVDA200925C004925002020-09-18 3:58PM EDT492.5011.6011.0011.90-7.40-38.95%66430454.97%
NVDA200925C004950002020-09-18 3:58PM EDT495.0010.5010.0510.70-7.38-41.28%1,07751154.82%
NVDA200925C004975002020-09-18 3:59PM EDT497.509.459.2510.20-7.10-42.90%39036356.13%
NVDA200925C005000002020-09-18 3:59PM EDT500.008.778.509.15-6.53-42.68%4,1401,79156.16%
NVDA200925C005025002020-09-18 3:58PM EDT502.508.057.558.15-5.95-42.50%38839255.59%
NVDA200925C005050002020-09-18 3:59PM EDT505.007.296.857.70-5.66-43.71%1,24258856.49%
NVDA200925C005075002020-09-18 3:58PM EDT507.506.406.206.70-5.07-44.20%16936856.02%
NVDA200925C005100002020-09-18 3:59PM EDT510.005.905.606.10-5.05-46.12%1,45794756.32%
NVDA200925C005125002020-09-18 3:59PM EDT512.505.105.005.80-4.90-49.00%74036557.12%
NVDA200925C005150002020-09-18 3:59PM EDT515.004.754.455.45-4.40-48.09%1,39478257.72%
NVDA200925C005175002020-09-18 3:58PM EDT517.504.054.004.85-4.35-51.79%22440357.70%
NVDA200925C005200002020-09-18 3:59PM EDT520.003.903.654.20-3.72-48.82%1,9971,69657.58%
NVDA200925C005225002020-09-18 3:55PM EDT522.503.353.303.90-3.40-50.37%25738458.23%
NVDA200925C005250002020-09-18 3:59PM EDT525.003.303.003.55-2.98-47.45%1,2831,28058.69%
NVDA200925C005275002020-09-18 3:51PM EDT527.502.952.693.15-2.75-48.25%36035058.77%
NVDA200925C005300002020-09-18 3:58PM EDT530.002.632.402.86-2.52-48.93%1,8311,03759.06%
NVDA200925C005350002020-09-18 3:56PM EDT535.002.102.052.29-2.05-49.40%81367959.97%
NVDA200925C005400002020-09-18 3:59PM EDT540.001.791.601.84-1.76-49.58%1,1631,01960.25%
NVDA200925C005450002020-09-18 3:59PM EDT545.001.331.381.53-1.47-52.50%37742761.55%
NVDA200925C005475002020-09-18 3:46PM EDT547.501.481.161.55-0.82-35.65%9312862.35%
NVDA200925C005500002020-09-18 3:59PM EDT550.001.211.101.35-1.14-48.51%2,9461,97162.72%
NVDA200925C005525002020-09-18 3:57PM EDT552.501.020.871.65-1.08-51.43%4712464.92%
NVDA200925C005550002020-09-18 3:54PM EDT555.000.900.911.05-0.99-52.38%23449563.16%
NVDA200925C005575002020-09-18 3:53PM EDT557.500.890.731.34-0.60-40.27%2424165.60%
NVDA200925C005600002020-09-18 3:58PM EDT560.000.770.801.06-0.79-50.64%36472465.85%
NVDA200925C005625002020-09-18 3:52PM EDT562.500.750.551.61-0.46-38.02%474169.60%
NVDA200925C005700002020-09-18 3:59PM EDT570.000.540.560.70-0.51-48.57%14244967.24%
NVDA200925C005725002020-09-18 3:37PM EDT572.500.550.351.15-0.41-42.71%704071.00%
NVDA200925C005750002020-09-18 3:36PM EDT575.000.570.431.12-0.34-37.36%72071172.95%
NVDA200925C005775002020-09-18 3:54PM EDT577.500.460.200.50-0.36-43.90%103065.14%
NVDA200925C005800002020-09-18 3:53PM EDT580.000.440.350.59-0.32-42.11%34638869.73%
NVDA200925C005850002020-09-18 2:50PM EDT585.000.350.140.43-0.27-43.55%1623467.19%
NVDA200925C005875002020-09-17 9:37AM EDT587.500.670.130.610.00-41471.19%
NVDA200925C005900002020-09-18 3:52PM EDT590.000.300.270.50-0.31-50.82%4939673.00%
NVDA200925C005925002020-09-18 3:03PM EDT592.500.310.000.60-0.43-58.11%72271.63%
NVDA200925C005950002020-09-18 3:40PM EDT595.000.270.190.55-0.30-52.63%1016475.20%
NVDA200925C005975002020-09-18 3:00PM EDT597.500.250.190.48-0.32-56.14%123675.44%
NVDA200925C006000002020-09-18 3:59PM EDT600.000.210.200.24-0.16-43.24%9671,89772.36%
NVDA200925C006050002020-09-18 12:48PM EDT605.000.180.000.24-0.29-61.70%73669.34%
NVDA200925C006100002020-09-18 3:35PM EDT610.000.120.100.45-0.13-52.00%10015279.59%
NVDA200925C006150002020-09-18 10:14AM EDT615.000.200.000.57-0.20-50.00%2713382.42%
NVDA200925C006200002020-09-18 2:38PM EDT620.000.430.010.72-0.02-4.44%2623287.89%
NVDA200925C006250002020-09-18 3:53PM EDT625.000.100.040.20-0.15-60.00%149578.32%
NVDA200925C006300002020-09-18 3:47PM EDT630.000.110.010.26-0.14-56.00%711381.54%
NVDA200925C006400002020-09-18 1:20PM EDT640.000.130.010.29-0.07-35.00%315586.91%
NVDA200925C006450002020-09-18 9:30AM EDT645.000.240.010.54-0.17-41.46%51396.09%
NVDA200925C006500002020-09-18 2:38PM EDT650.000.080.010.08-0.07-46.67%1826480.27%
NVDA200925C006600002020-09-18 3:58PM EDT660.000.070.030.10-0.03-30.00%1013387.11%
NVDA200925C006700002020-09-18 3:47PM EDT670.000.030.000.15-0.15-83.33%19692.19%
NVDA200925C006800002020-09-18 2:14PM EDT680.000.050.020.07+0.04+400.00%611091.41%
NVDA200925C007000002020-09-18 11:51AM EDT700.000.070.000.150.00-151,239103.52%
NVDA200925C007200002020-09-18 2:18PM EDT720.000.020.010.21+0.01+100.00%251114.84%
NVDA200925C007300002020-09-16 10:53AM EDT730.000.120.000.600.00-233132.72%
NVDA200925C007400002020-09-18 10:03AM EDT740.000.010.000.05-0.05-83.33%292106.25%
NVDA200925C007500002020-09-17 11:57AM EDT750.000.050.000.160.00-1375121.48%
NVDA200925C007600002020-09-17 1:26PM EDT760.000.050.000.590.00-14180143.65%
NVDA200925C007700002020-09-17 12:07PM EDT770.000.010.000.170.00-1217128.71%
NVDA200925C007800002020-09-14 10:43AM EDT780.000.250.000.590.00-212150.78%
NVDA200925C007900002020-09-17 10:11AM EDT790.000.070.000.140.00-1262132.42%
NVDA200925C008000002020-09-18 9:32AM EDT800.000.010.000.24-0.08-88.89%293142.97%
NVDA200925C008100002020-09-18 9:30AM EDT810.000.040.010.15+0.03+300.00%420140.23%
NVDA200925C008200002020-09-14 3:16PM EDT820.000.100.000.120.00-77139.45%
NVDA200925C008300002020-09-16 1:31PM EDT830.000.020.000.620.00-120168.65%
NVDA200925C008400002020-09-17 9:49AM EDT840.000.010.000.010.00-139118.75%
NVDA200925C008500002020-09-17 10:38AM EDT850.000.040.000.100.00-1182145.70%
Putsfor25 September 2020
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