NVIDIA Corp NVDA:NASDAQ

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

Find Options

Expiration Date:
Jun 17, 2022
Calls
Puts
BidAskStrike PriceBidAsk
149.20155.2026.250.000.01
147.95153.9527.500.000.01
148.35151.2028.750.000.01
146.80149.9530.000.000.01
144.20150.2031.250.000.01
144.30147.5032.500.000.01
143.35146.4533.750.000.01
141.80145.0035.000.000.01
139.20145.2036.250.000.01
139.30142.8037.500.000.02
138.15141.2038.750.000.02
136.80140.0040.000.000.02
134.20140.2041.250.000.02
134.30137.5042.500.000.02
133.35136.2043.750.000.02
131.80134.9545.000.000.02
130.85133.7046.250.000.02
129.60132.4547.500.000.02
126.70132.8048.750.000.02
125.95130.2550.000.000.02
124.30127.4552.500.000.04
121.90125.2555.000.000.05
118.95122.8557.500.000.01
116.80120.1060.000.000.01
114.40118.5562.500.010.11
111.80115.5065.000.010.12
109.30113.0067.500.010.05
106.95110.3570.000.010.05
104.35107.7072.500.010.12
101.85105.2575.000.000.05
99.35102.4577.500.010.04
96.85100.2580.000.020.05
94.2597.5082.500.020.06
91.0095.2085.000.030.06
89.6094.3587.500.010.07
87.0090.3090.000.020.06
84.4087.5092.500.010.09
81.9085.0595.000.050.08
79.7082.6097.500.040.12
76.9579.00100.000.090.10
74.4577.60102.500.080.13
72.0075.45105.000.120.15
69.6073.10107.500.160.20
67.0070.40110.000.180.23
64.4566.70112.500.190.26
62.1564.10115.000.230.33
59.9063.40117.500.270.36
57.1559.45120.000.350.42
54.9058.35122.500.410.49
52.4054.50125.000.460.56
47.4551.05130.000.670.77
43.0046.35135.000.901.01
39.4041.50140.001.281.33
33.9535.65145.001.721.80
29.9031.20150.002.352.40
27.7029.10152.502.602.81
26.3526.95155.003.053.20
24.4525.15157.503.553.70
22.5023.05160.004.104.20
20.5521.10162.504.654.80
18.7519.20165.005.305.50
17.0017.45167.506.056.25
15.3515.75170.006.907.00
13.7514.20172.507.758.00
12.2512.60175.008.758.95
10.8511.15177.509.6510.15
9.559.80180.0011.0011.30
8.358.70182.5012.1012.65
7.257.55185.0013.6513.95
6.256.50187.5015.0015.55
5.355.55190.0016.7017.10
4.554.75192.5018.4018.75
3.854.10195.0020.0520.55
2.732.85200.0024.0024.45
1.921.99205.0028.1028.90
1.551.73207.5030.1031.55
1.321.39210.0032.4533.30
0.921.00215.0035.6537.90
0.600.70220.0041.8543.60
0.440.53225.0046.6048.65
0.350.37230.0049.9553.50
0.200.28235.0056.2058.10
0.130.25240.0061.0562.95
0.120.17245.0064.7568.15
0.100.13250.0069.7073.10
0.080.12255.0076.1578.15
0.060.10260.0081.1583.20
0.040.07265.0086.1088.30
0.030.06270.0091.1093.15
0.030.05275.0096.1598.10
0.020.04280.00101.10102.60
0.010.09285.00104.90108.30
0.000.05287.50107.55110.65
0.010.05290.00109.75113.15
0.000.04295.00114.95117.60
0.010.03300.00120.20123.20
0.000.11305.00125.10127.85
0.010.02310.00129.65134.00
0.000.10312.50132.30135.65
0.010.10315.00133.60139.00
0.000.01320.00139.65143.15
0.000.05325.00145.10148.15
0.000.05330.00148.25154.00
0.000.09335.00153.15159.65
0.000.05337.50155.75162.15
0.000.02340.00158.25164.00
0.000.04345.00163.25169.00
0.000.01350.00168.25174.65
0.000.04355.00173.25179.00
0.000.02360.00178.25184.65
0.000.01362.50180.75187.15
0.000.09365.00183.15189.65
0.000.01370.00188.25194.00
0.000.01375.00193.25199.00
0.000.02380.00198.25204.65
0.000.09385.00203.15209.65
0.000.01387.50205.75211.50
0.000.05390.00208.25214.65
0.000.01395.00213.25219.00
0.000.01400.00218.25224.00
0.000.05405.00223.25229.00
0.000.01410.00228.25234.00
0.000.01420.00238.25244.00
0.000.01425.00243.25249.00
0.000.05430.00248.25254.65
0.000.01440.00258.25264.00
0.000.05450.00268.25274.00
0.000.01460.00278.25284.65
0.000.05470.00288.25294.00
0.000.05475.00293.25299.65
0.000.04480.00298.25304.65
0.000.05490.00308.25314.65
0.000.01500.00318.25324.65
0.000.01520.00338.25344.65
0.000.01540.00358.25364.00
0.000.01560.00378.25384.00
0.000.01580.00398.25404.00
0.000.01600.00418.25424.00
Delayed Quotes - Data delayed 15 minutes

Option Detail

NVDA Jun 17 2022 180.00 call
LastToday's ChangeBid (Size)Ask (Size)
9.77+0.87 (9.78%)9.55 (x42)9.80 (x31)
Volume6,906IV60.58%
Open Interest5,969Delta0.5067
Open3.25Gamma0.0154
Previous Close8.9Vega0.1707
Today's High11.34Theta-0.2483
Today's Low3.25Rho0.0465
Closing Price - Last Trade as of 3:59PM ET 5/26/22

NVDA Quick View

Next Earnings Release Date08/17/2022
Dividend Ex-Date03/02/2022
Last Dividend Amount0.04
Dividend Yield0.09%
Dividend Frequency Per YearQuarterly
Historical Volatility (30 day)55.32%

Option Chart

NVDA Jun 17 2022 180.00 call