NVIDIA Corp NVDA:NASDAQ

Set Alert Options Streaming Charts

Last Price$178.51NASDAQ Closing Price as of 4:00PM ET 5/26/22

Today's Change+8.76(5.16%)

Bid (Size)$179.60 (1)

Ask (Size)$179.74 (4)

Day Low / High$160.22 - 180.92

Volume99.7 M

Sell

Buy

Find Options
Options Chain

Expiration Date:

Jun 17, 2022

Calls

Puts

Bid	Ask	Strike Price	Bid	Ask

149.20	155.20	26.25	0.00	0.01
147.95	153.95	27.50	0.00	0.01
148.35	151.20	28.75	0.00	0.01
146.80	149.95	30.00	0.00	0.01
144.20	150.20	31.25	0.00	0.01
144.30	147.50	32.50	0.00	0.01
143.35	146.45	33.75	0.00	0.01
141.80	145.00	35.00	0.00	0.01
139.20	145.20	36.25	0.00	0.01
139.30	142.80	37.50	0.00	0.02
138.15	141.20	38.75	0.00	0.02
136.80	140.00	40.00	0.00	0.02
134.20	140.20	41.25	0.00	0.02
134.30	137.50	42.50	0.00	0.02
133.35	136.20	43.75	0.00	0.02
131.80	134.95	45.00	0.00	0.02
130.85	133.70	46.25	0.00	0.02
129.60	132.45	47.50	0.00	0.02
126.70	132.80	48.75	0.00	0.02
125.95	130.25	50.00	0.00	0.02
124.30	127.45	52.50	0.00	0.04
121.90	125.25	55.00	0.00	0.05
118.95	122.85	57.50	0.00	0.01
116.80	120.10	60.00	0.00	0.01
114.40	118.55	62.50	0.01	0.11
111.80	115.50	65.00	0.01	0.12
109.30	113.00	67.50	0.01	0.05
106.95	110.35	70.00	0.01	0.05
104.35	107.70	72.50	0.01	0.12
101.85	105.25	75.00	0.00	0.05
99.35	102.45	77.50	0.01	0.04
96.85	100.25	80.00	0.02	0.05
94.25	97.50	82.50	0.02	0.06
91.00	95.20	85.00	0.03	0.06
89.60	94.35	87.50	0.01	0.07
87.00	90.30	90.00	0.02	0.06
84.40	87.50	92.50	0.01	0.09
81.90	85.05	95.00	0.05	0.08
79.70	82.60	97.50	0.04	0.12
76.95	79.00	100.00	0.09	0.10
74.45	77.60	102.50	0.08	0.13
72.00	75.45	105.00	0.12	0.15
69.60	73.10	107.50	0.16	0.20
67.00	70.40	110.00	0.18	0.23
64.45	66.70	112.50	0.19	0.26
62.15	64.10	115.00	0.23	0.33
59.90	63.40	117.50	0.27	0.36
57.15	59.45	120.00	0.35	0.42
54.90	58.35	122.50	0.41	0.49
52.40	54.50	125.00	0.46	0.56
47.45	51.05	130.00	0.67	0.77
43.00	46.35	135.00	0.90	1.01
39.40	41.50	140.00	1.28	1.33
33.95	35.65	145.00	1.72	1.80
29.90	31.20	150.00	2.35	2.40
27.70	29.10	152.50	2.60	2.81
26.35	26.95	155.00	3.05	3.20
24.45	25.15	157.50	3.55	3.70
22.50	23.05	160.00	4.10	4.20
20.55	21.10	162.50	4.65	4.80
18.75	19.20	165.00	5.30	5.50
17.00	17.45	167.50	6.05	6.25
15.35	15.75	170.00	6.90	7.00
13.75	14.20	172.50	7.75	8.00
12.25	12.60	175.00	8.75	8.95
10.85	11.15	177.50	9.65	10.15
9.55	9.80	180.00	11.00	11.30
8.35	8.70	182.50	12.10	12.65
7.25	7.55	185.00	13.65	13.95
6.25	6.50	187.50	15.00	15.55
5.35	5.55	190.00	16.70	17.10
4.55	4.75	192.50	18.40	18.75
3.85	4.10	195.00	20.05	20.55
2.73	2.85	200.00	24.00	24.45
1.92	1.99	205.00	28.10	28.90
1.55	1.73	207.50	30.10	31.55
1.32	1.39	210.00	32.45	33.30
0.92	1.00	215.00	35.65	37.90
0.60	0.70	220.00	41.85	43.60
0.44	0.53	225.00	46.60	48.65
0.35	0.37	230.00	49.95	53.50
0.20	0.28	235.00	56.20	58.10
0.13	0.25	240.00	61.05	62.95
0.12	0.17	245.00	64.75	68.15
0.10	0.13	250.00	69.70	73.10
0.08	0.12	255.00	76.15	78.15
0.06	0.10	260.00	81.15	83.20
0.04	0.07	265.00	86.10	88.30
0.03	0.06	270.00	91.10	93.15
0.03	0.05	275.00	96.15	98.10
0.02	0.04	280.00	101.10	102.60
0.01	0.09	285.00	104.90	108.30
0.00	0.05	287.50	107.55	110.65
0.01	0.05	290.00	109.75	113.15
0.00	0.04	295.00	114.95	117.60
0.01	0.03	300.00	120.20	123.20
0.00	0.11	305.00	125.10	127.85
0.01	0.02	310.00	129.65	134.00
0.00	0.10	312.50	132.30	135.65
0.01	0.10	315.00	133.60	139.00
0.00	0.01	320.00	139.65	143.15
0.00	0.05	325.00	145.10	148.15
0.00	0.05	330.00	148.25	154.00
0.00	0.09	335.00	153.15	159.65
0.00	0.05	337.50	155.75	162.15
0.00	0.02	340.00	158.25	164.00
0.00	0.04	345.00	163.25	169.00
0.00	0.01	350.00	168.25	174.65
0.00	0.04	355.00	173.25	179.00
0.00	0.02	360.00	178.25	184.65
0.00	0.01	362.50	180.75	187.15
0.00	0.09	365.00	183.15	189.65
0.00	0.01	370.00	188.25	194.00
0.00	0.01	375.00	193.25	199.00
0.00	0.02	380.00	198.25	204.65
0.00	0.09	385.00	203.15	209.65
0.00	0.01	387.50	205.75	211.50
0.00	0.05	390.00	208.25	214.65
0.00	0.01	395.00	213.25	219.00
0.00	0.01	400.00	218.25	224.00
0.00	0.05	405.00	223.25	229.00
0.00	0.01	410.00	228.25	234.00
0.00	0.01	420.00	238.25	244.00
0.00	0.01	425.00	243.25	249.00
0.00	0.05	430.00	248.25	254.65
0.00	0.01	440.00	258.25	264.00
0.00	0.05	450.00	268.25	274.00
0.00	0.01	460.00	278.25	284.65
0.00	0.05	470.00	288.25	294.00
0.00	0.05	475.00	293.25	299.65
0.00	0.04	480.00	298.25	304.65
0.00	0.05	490.00	308.25	314.65
0.00	0.01	500.00	318.25	324.65
0.00	0.01	520.00	338.25	344.65
0.00	0.01	540.00	358.25	364.00
0.00	0.01	560.00	378.25	384.00
0.00	0.01	580.00	398.25	404.00
0.00	0.01	600.00	418.25	424.00

Delayed Quotes - Data delayed 15 minutes

Option Detail

NVDA Jun 17 2022 180.00 call

Sell

Buy

Last	Today's Change	Bid (Size)	Ask (Size)
9.77	+0.87 (9.78%)	9.55 (x42)	9.80 (x31)

Volume	6,906	IV	60.58%
Open Interest	5,969	Delta	0.5067
Open	3.25	Gamma	0.0154
Previous Close	8.9	Vega	0.1707
Today's High	11.34	Theta	-0.2483
Today's Low	3.25	Rho	0.0465

Closing Price - Last Trade as of 3:59PM ET 5/26/22

NVDA Quick View

Next Earnings Release Date	08/17/2022
Dividend Ex-Date	03/02/2022
Last Dividend Amount	0.04
Dividend Yield	0.09%
Dividend Frequency Per Year	Quarterly
Historical Volatility (30 day)	55.32%

Option Chart
1 Day
5 Day
3 Month
6 Month