NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor25 October 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA191025C001300002019-09-27 3:47PM EDT130.0041.7061.4062.200.00-80204.00%
NVDA191025C001350002019-10-10 12:52PM EDT135.0048.1056.3557.100.00-85184.91%
NVDA191025C001400002019-10-15 11:58AM EDT140.0057.2851.3552.150.00-111169.87%
NVDA191025C001450002019-10-14 12:02AM EDT145.0050.5046.8047.20+8.10+19.10%5051161.72%
NVDA191025C001480002019-10-08 9:49AM EDT148.0041.2543.2044.150.00--1143.02%
NVDA191025C001500002019-10-17 3:30PM EDT150.0044.2541.8542.100.00-49183145.36%
NVDA191025C001525002019-10-09 1:11PM EDT152.5028.7839.0539.800.00-105136.38%
NVDA191025C001550002019-10-15 2:07PM EDT155.0042.3236.4537.250.00-3042126.86%
NVDA191025C001575002019-10-18 11:59AM EDT157.5031.5034.0034.75-4.61-12.77%58119.97%
NVDA191025C001600002019-10-17 11:33AM EDT160.0033.5031.3032.100.00-10120108.35%
NVDA191025C001625002019-10-11 2:50PM EDT162.5026.0229.1029.900.00-121107.81%
NVDA191025C001650002019-10-17 3:43PM EDT165.0028.2326.8027.20-0.95-3.26%3376100.29%
NVDA191025C001675002019-10-16 12:52PM EDT167.5024.4524.0024.55-3.71-13.17%28488.18%
NVDA191025C001700002019-10-18 3:56PM EDT170.0020.8021.6522.45-3.80-15.45%238586.13%
NVDA191025C001725002019-10-18 3:57PM EDT172.5018.1919.3019.75-7.76-29.90%112878.03%
NVDA191025C001750002019-10-18 3:50PM EDT175.0016.4716.8517.10-1.43-7.99%4230869.53%
NVDA191025C001775002019-10-18 3:59PM EDT177.5013.5514.5514.80-3.25-19.35%1624764.89%
NVDA191025C001800002019-10-18 3:45PM EDT180.0012.0512.4512.65-2.75-18.58%2756762.04%
NVDA191025C001825002019-10-18 3:50PM EDT182.509.6010.0010.20-2.85-22.89%1044253.98%
NVDA191025C001850002019-10-18 3:59PM EDT185.007.208.058.20-2.91-28.78%9247351.03%
NVDA191025C001875002019-10-18 3:59PM EDT187.505.446.206.35-2.32-29.90%5742148.68%
NVDA191025C001900002019-10-18 3:58PM EDT190.003.904.554.65-2.45-38.58%2421,19345.23%
NVDA191025C001925002019-10-18 3:59PM EDT192.502.603.303.40-2.20-45.83%79288544.21%
NVDA191025C001950002019-10-18 3:59PM EDT195.001.642.212.29-1.81-52.46%1,4802,06842.21%
NVDA191025C001975002019-10-18 3:59PM EDT197.501.021.371.43-1.32-56.41%1,3672,99340.26%
NVDA191025C002000002019-10-18 3:59PM EDT200.000.580.850.89-0.94-61.84%2,2561,84539.58%
NVDA191025C002025002019-10-18 3:59PM EDT202.500.310.460.50-0.66-68.04%47180738.45%
NVDA191025C002050002019-10-18 3:58PM EDT205.000.190.270.29-0.40-67.80%2,9441,29138.38%
NVDA191025C002075002019-10-18 3:53PM EDT207.500.100.150.18-0.22-68.75%26544339.16%
NVDA191025C002100002019-10-18 3:33PM EDT210.000.070.090.11-0.11-61.11%801,24239.84%
NVDA191025C002125002019-10-18 3:46PM EDT212.500.040.050.07-0.08-66.67%2163540.82%
NVDA191025C002150002019-10-18 3:01PM EDT215.000.030.030.04-0.05-62.50%6041841.21%
NVDA191025C002200002019-10-18 3:32PM EDT220.000.020.000.02-0.02-50.00%11,07244.14%
NVDA191025C002250002019-10-18 12:48PM EDT225.000.010.010.02-0.01-50.00%113750.00%
NVDA191025C002300002019-10-17 1:42PM EDT230.000.010.010.010.00-138852.34%
Putsfor25 October 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA191025P001250002019-10-15 12:11PM EDT125.000.010.000.030.00-284115.63%
NVDA191025P001300002019-10-07 9:50AM EDT130.000.050.000.030.00-136105.47%
NVDA191025P001350002019-10-15 12:50PM EDT135.000.020.000.030.00-215195.31%
NVDA191025P001400002019-10-17 12:16PM EDT140.000.020.000.030.00-207986.72%
NVDA191025P001440002019-10-14 12:02AM EDT144.000.070.000.030.00--1079.69%
NVDA191025P001450002019-10-15 1:19PM EDT145.000.010.000.030.00-212177.34%
NVDA191025P001470002019-10-14 10:11AM EDT147.000.060.000.030.00-33273.44%
NVDA191025P001480002019-10-15 10:21AM EDT148.000.030.000.030.00-103571.88%
NVDA191025P001490002019-10-14 11:17AM EDT149.000.070.010.030.00-312772.66%
NVDA191025P001500002019-10-18 1:41PM EDT150.000.030.010.030.00-1029070.70%
NVDA191025P001525002019-10-15 12:18PM EDT152.500.030.010.030.00-119166.41%
NVDA191025P001550002019-10-18 3:07PM EDT155.000.030.000.03-0.01-25.00%143260.16%
NVDA191025P001575002019-10-17 12:13PM EDT157.500.050.010.040.00-1230258.98%
NVDA191025P001600002019-10-18 3:39PM EDT160.000.040.020.05-0.01-20.00%1073956.64%
NVDA191025P001625002019-10-18 2:51PM EDT162.500.070.040.06-0.01-12.50%139354.69%
NVDA191025P001650002019-10-18 3:33PM EDT165.000.070.060.08+0.01+16.67%201,76252.54%
NVDA191025P001675002019-10-18 3:59PM EDT167.500.120.080.11+0.02+20.00%1136750.00%
NVDA191025P001700002019-10-18 3:49PM EDT170.000.140.130.15+0.01+7.69%621,68948.63%
NVDA191025P001725002019-10-18 3:16PM EDT172.500.180.190.22+0.02+12.50%1061146.68%
NVDA191025P001750002019-10-18 3:59PM EDT175.000.310.270.30+0.08+34.78%13885844.04%
NVDA191025P001775002019-10-18 3:47PM EDT177.500.450.390.42+0.10+28.57%1551,12041.50%
NVDA191025P001800002019-10-18 3:59PM EDT180.000.710.600.62+0.26+57.78%21473039.50%
NVDA191025P001825002019-10-18 3:59PM EDT182.501.030.870.90+0.35+51.47%9157737.26%
NVDA191025P001850002019-10-18 3:59PM EDT185.001.511.321.35+0.52+52.53%51085335.57%
NVDA191025P001875002019-10-18 3:59PM EDT187.502.231.901.96+0.79+54.86%2381,11033.50%
NVDA191025P001900002019-10-18 3:59PM EDT190.003.302.892.95+1.19+56.40%6841,17232.78%
NVDA191025P001925002019-10-18 3:59PM EDT192.504.533.904.05+1.58+53.56%45867129.98%
NVDA191025P001950002019-10-18 3:58PM EDT195.005.995.205.30+1.88+45.74%37379324.37%
NVDA191025P001975002019-10-18 3:29PM EDT197.507.097.057.20+1.54+27.75%18725720.31%
NVDA191025P002000002019-10-18 3:59PM EDT200.009.908.959.15+2.70+37.50%496020.00%
NVDA191025P002025002019-10-18 3:48PM EDT202.5011.7011.0511.25+2.09+21.75%31350.00%
NVDA191025P002050002019-10-18 3:34PM EDT205.0013.4513.4013.65+1.30+10.70%14630.00%
NVDA191025P002100002019-10-18 12:36PM EDT210.0021.9517.8518.50+8.45+62.59%2180.00%
NVDA191025P002125002019-10-18 12:49PM EDT212.5023.4020.5021.05+4.30+22.51%10150.00%
NVDA191025P002300002019-10-08 9:42AM EDT230.0050.5037.9538.750.00-100.00%
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