Australia markets close in 1 hour 19 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
233.74-7.76 (-3.21%)
At close: 04:00PM EST
231.25 -2.49 (-1.07%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:100.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220218C001000002022-01-21 1:55PM EST2022-02-18140.25130.25137.20-14.75-9.52%1690230.08%
NVDA220318C001000002022-01-21 2:40PM EST2022-03-18138.50131.00136.80-11.50-7.67%13492.97%
NVDA220414C001000002022-01-21 3:42PM EST2022-04-14137.76131.60136.65-15.74-10.25%21285.50%
NVDA220617C001000002022-01-21 3:15PM EST2022-06-17136.00132.50137.25-26.15-16.13%172676.44%
NVDA220916C001000002022-01-21 1:55PM EST2022-09-16141.75133.40136.30-3.29-2.27%72,10159.64%
NVDA230120C001000002022-01-21 11:14AM EST2023-01-20147.00134.60140.50-9.60-6.13%1196763.16%
NVDA230317C001000002022-01-14 2:10PM EST2023-03-17172.80135.05141.600.00-1761.76%
NVDA230616C001000002022-01-20 3:16PM EST2023-06-16152.00135.75143.400.00-260159.93%
NVDA240119C001000002022-01-21 3:19PM EST2024-01-19145.10140.50147.50-4.90-3.27%139060.26%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220218P001000002022-01-21 3:44PM EST2022-02-180.030.010.06+0.02+200.00%55471113.67%
NVDA220318P001000002022-01-21 2:23PM EST2022-03-180.150.150.24+0.04+36.36%320795.41%
NVDA220414P001000002022-01-21 3:51PM EST2022-04-140.400.350.43+0.19+90.48%811385.74%
NVDA220617P001000002022-01-21 2:46PM EST2022-06-170.900.760.99+0.18+25.00%1311,50472.97%
NVDA220916P001000002022-01-21 2:46PM EST2022-09-161.441.281.59+0.26+22.03%94,19662.74%
NVDA230120P001000002022-01-21 3:14PM EST2023-01-202.342.003.55+0.48+25.81%1246,12758.44%
NVDA230317P001000002022-01-21 12:45PM EST2023-03-172.752.243.80+0.53+23.87%123,04755.49%
NVDA230616P001000002022-01-21 2:51PM EST2023-06-163.503.004.20+0.52+17.45%2026552.53%
NVDA240119P001000002022-01-21 2:35PM EST2024-01-194.503.855.10+0.50+12.50%1587448.30%