NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor23 August 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA190823C001150002019-08-13 3:11PM EDT115.0041.500.000.000.00-10000.00%
NVDA190823C001200002019-08-16 3:01PM EDT120.0040.300.000.000.00-10400.00%
NVDA190823C001210002019-08-19 12:10AM EDT121.0031.700.000.000.00--00.00%
NVDA190823C001220002019-08-19 12:10AM EDT122.0030.350.000.000.00--00.00%
NVDA190823C001250002019-08-19 12:10AM EDT125.0035.110.000.000.00--00.00%
NVDA190823C001260002019-08-19 12:10AM EDT126.0026.950.000.000.00--00.00%
NVDA190823C001270002019-08-19 3:01PM EDT127.0042.350.000.000.00-1900.00%
NVDA190823C001280002019-08-19 12:10AM EDT128.0025.150.000.000.00--00.00%
NVDA190823C001290002019-08-19 12:10AM EDT129.0024.350.000.000.00--00.00%
NVDA190823C001300002019-08-21 11:10AM EDT130.0043.250.000.000.00-2000.00%
NVDA190823C001310002019-08-19 12:10AM EDT131.0027.500.000.000.00--00.00%
NVDA190823C001320002019-08-19 12:10AM EDT132.0021.500.000.000.00--00.00%
NVDA190823C001330002019-08-19 12:10AM EDT133.0019.900.000.000.00--00.00%
NVDA190823C001340002019-08-19 12:10AM EDT134.0024.330.000.000.00--00.00%
NVDA190823C001350002019-08-21 11:10AM EDT135.0038.250.000.000.00-500.00%
NVDA190823C001360002019-08-19 12:10AM EDT136.0025.000.000.000.00--00.00%
NVDA190823C001370002019-08-19 12:10AM EDT137.0013.380.000.000.00--00.00%
NVDA190823C001380002019-08-19 10:59AM EDT138.0030.680.000.000.00-200.00%
NVDA190823C001390002019-08-19 12:10AM EDT139.0013.450.000.000.00--00.00%
NVDA190823C001400002019-08-21 2:05PM EDT140.0031.400.000.000.00-1000.00%
NVDA190823C001410002019-08-15 3:31PM EDT141.0011.550.000.000.00-2900.00%
NVDA190823C001420002019-08-21 10:19AM EDT142.0030.970.000.000.00-100.00%
NVDA190823C001430002019-08-16 2:18PM EDT143.0020.750.000.000.00-1000.00%
NVDA190823C001440002019-08-16 9:40AM EDT144.0016.500.000.000.00-600.00%
NVDA190823C001450002019-08-21 3:05PM EDT145.0025.600.000.000.00-500.00%
NVDA190823C001460002019-08-20 10:15AM EDT146.0021.350.000.000.00-3100.00%
NVDA190823C001470002019-08-21 11:07AM EDT147.0026.000.000.000.00-100.00%
NVDA190823C001480002019-08-21 3:37PM EDT148.0023.000.000.000.00-1100.00%
NVDA190823C001490002019-08-20 11:13AM EDT149.0019.640.000.000.00-4000.00%
NVDA190823C001500002019-08-21 2:16PM EDT150.0021.500.000.000.00-37700.00%
NVDA190823C001525002019-08-21 3:51PM EDT152.5018.280.000.000.00-2600.00%
NVDA190823C001550002019-08-21 3:45PM EDT155.0016.000.000.000.00-36800.00%
NVDA190823C001575002019-08-21 3:59PM EDT157.5013.740.000.000.00-8200.00%
NVDA190823C001600002019-08-21 3:58PM EDT160.0011.260.000.000.00-1,46400.00%
NVDA190823C001625002019-08-21 3:58PM EDT162.508.840.000.000.00-49200.00%
NVDA190823C001650002019-08-21 3:59PM EDT165.006.600.000.000.00-1,28300.00%
NVDA190823C001675002019-08-21 3:58PM EDT167.504.450.000.000.00-7,08900.00%
NVDA190823C001700002019-08-21 3:59PM EDT170.002.750.000.000.00-4,97700.00%
NVDA190823C001725002019-08-21 3:59PM EDT172.501.460.000.000.00-8,62203.13%
NVDA190823C001750002019-08-21 3:59PM EDT175.000.680.000.000.00-7,36306.25%
NVDA190823C001775002019-08-21 3:59PM EDT177.500.290.000.000.00-4,347012.50%
NVDA190823C001800002019-08-21 3:58PM EDT180.000.120.000.000.00-3,411012.50%
NVDA190823C001825002019-08-21 3:59PM EDT182.500.040.000.000.00-1,394025.00%
NVDA190823C001850002019-08-21 2:39PM EDT185.000.020.000.000.00-693025.00%
NVDA190823C001875002019-08-21 3:27PM EDT187.500.030.000.000.00-26025.00%
NVDA190823C001900002019-08-21 2:00PM EDT190.000.020.000.000.00-210025.00%
NVDA190823C001925002019-08-21 12:54PM EDT192.500.010.000.000.00-20025.00%
NVDA190823C001950002019-08-20 9:45AM EDT195.000.030.000.000.00-4050.00%
NVDA190823C001975002019-08-16 9:30AM EDT197.500.180.000.000.00-6050.00%
NVDA190823C002000002019-08-21 10:49AM EDT200.000.010.000.000.00-1050.00%
NVDA190823C002025002019-08-21 10:43AM EDT202.500.020.000.000.00-1050.00%
NVDA190823C002050002019-08-19 3:59PM EDT205.000.010.000.000.00-11050.00%
NVDA190823C002100002019-08-19 3:30PM EDT210.000.010.000.000.00-10050.00%
NVDA190823C002150002019-08-02 10:43AM EDT215.000.090.010.000.00-30100.00%
NVDA190823C002200002019-08-20 1:23PM EDT220.000.010.000.000.00-10050.00%
Putsfor23 August 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA190823P001150002019-08-21 10:43AM EDT115.000.010.000.000.00-1050.00%
NVDA190823P001160002019-08-19 12:10AM EDT116.000.01-0.000.00--050.00%
NVDA190823P001170002019-08-19 12:10AM EDT117.000.20-0.000.00--050.00%
NVDA190823P001180002019-08-19 2:03PM EDT118.000.01-0.000.00-1050.00%
NVDA190823P001190002019-08-19 12:10AM EDT119.000.01-0.000.00--050.00%
NVDA190823P001200002019-08-19 3:37PM EDT120.000.010.000.000.00-5050.00%
NVDA190823P001210002019-08-19 9:34AM EDT121.000.020.000.000.00-55050.00%
NVDA190823P001220002019-08-19 12:10AM EDT122.000.03-0.000.00--050.00%
NVDA190823P001230002019-08-19 12:10AM EDT123.000.01-0.000.00--050.00%
NVDA190823P001240002019-08-19 12:10AM EDT124.000.03-0.000.00--050.00%
NVDA190823P001250002019-08-19 9:36AM EDT125.000.010.000.000.00-3050.00%
NVDA190823P001260002019-08-19 12:10AM EDT126.000.03-0.000.00--050.00%
NVDA190823P001270002019-08-19 3:37PM EDT127.000.01-0.000.00-3050.00%
NVDA190823P001280002019-08-19 12:10AM EDT128.000.02-0.000.00--050.00%
NVDA190823P001290002019-08-21 1:48PM EDT129.000.01-0.000.00-29050.00%
NVDA190823P001300002019-08-21 3:47PM EDT130.000.010.000.000.00-4050.00%
NVDA190823P001310002019-08-19 12:10AM EDT131.000.04-0.000.00--050.00%
NVDA190823P001320002019-08-19 11:02AM EDT132.000.02-0.000.00-1050.00%
NVDA190823P001330002019-08-19 2:47PM EDT133.000.01-0.000.00-6050.00%
NVDA190823P001340002019-08-20 11:39AM EDT134.000.020.000.000.00-5050.00%
NVDA190823P001350002019-08-19 2:40PM EDT135.000.010.000.000.00-275050.00%
NVDA190823P001360002019-08-19 2:37PM EDT136.000.01-0.000.00-15050.00%
NVDA190823P001370002019-08-21 11:04AM EDT137.000.01-0.000.00-1050.00%
NVDA190823P001380002019-08-20 2:50PM EDT138.000.020.000.000.00-3050.00%
NVDA190823P001390002019-08-19 11:26AM EDT139.000.02-0.000.00-9050.00%
NVDA190823P001400002019-08-21 3:16PM EDT140.000.010.000.000.00-32050.00%
NVDA190823P001410002019-08-19 10:39AM EDT141.000.010.000.000.00-8050.00%
NVDA190823P001420002019-08-21 9:30AM EDT142.000.120.000.000.00-2050.00%
NVDA190823P001430002019-08-19 11:18AM EDT143.000.020.000.000.00-41050.00%
NVDA190823P001440002019-08-20 3:08PM EDT144.000.020.000.000.00-17050.00%
NVDA190823P001450002019-08-21 2:35PM EDT145.000.010.000.000.00-67050.00%
NVDA190823P001460002019-08-21 10:43AM EDT146.000.010.000.000.00-3050.00%
NVDA190823P001470002019-08-21 1:19PM EDT147.000.010.000.000.00-13050.00%
NVDA190823P001480002019-08-21 12:24PM EDT148.000.010.000.000.00-57050.00%
NVDA190823P001490002019-08-21 1:29PM EDT149.000.010.000.000.00-9050.00%
NVDA190823P001500002019-08-21 3:19PM EDT150.000.010.000.000.00-129050.00%
NVDA190823P001525002019-08-21 3:55PM EDT152.500.020.000.000.00-258025.00%
NVDA190823P001550002019-08-21 3:56PM EDT155.000.020.000.000.00-247025.00%
NVDA190823P001575002019-08-21 3:57PM EDT157.500.050.000.000.00-311025.00%
NVDA190823P001600002019-08-21 3:48PM EDT160.000.110.000.000.00-1,364025.00%
NVDA190823P001625002019-08-21 3:50PM EDT162.500.200.000.000.00-1,190012.50%
NVDA190823P001650002019-08-21 3:59PM EDT165.000.360.000.000.00-2,073012.50%
NVDA190823P001675002019-08-21 3:59PM EDT167.500.730.000.000.00-3,65806.25%
NVDA190823P001700002019-08-21 3:59PM EDT170.001.500.000.000.00-4,51403.13%
NVDA190823P001725002019-08-21 3:59PM EDT172.502.700.000.000.00-3,64400.00%
NVDA190823P001750002019-08-21 3:54PM EDT175.004.800.000.000.00-1,21700.00%
NVDA190823P001775002019-08-21 3:55PM EDT177.506.700.000.000.00-6200.00%
NVDA190823P001800002019-08-21 3:51PM EDT180.009.320.000.000.00-31300.00%
NVDA190823P001825002019-08-21 12:53PM EDT182.5010.350.000.000.00-2500.00%
NVDA190823P001850002019-08-21 10:18AM EDT185.0011.950.000.000.00-300.00%
NVDA190823P001875002019-08-01 10:18AM EDT187.5026.600.000.000.00-100.00%
NVDA190823P001900002019-07-31 12:04PM EDT190.0019.210.000.000.00-29600.00%
NVDA190823P001925002019-08-13 10:21AM EDT192.5035.450.000.000.00-100.00%
NVDA190823P001950002019-08-19 12:30PM EDT195.0026.450.000.000.00-200.00%
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes