Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
121.39-0.81 (-0.66%)
At close: 04:00PM EDT
121.30 -0.09 (-0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:125.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221007C001250002022-09-30 3:59PM EDT2022-10-072.512.382.42-0.89-26.18%13,4113,15962.62%
NVDA221014C001250002022-09-30 3:59PM EDT2022-10-144.254.204.30-0.76-15.17%2,43582163.43%
NVDA221021C001250002022-09-30 3:59PM EDT2022-10-215.505.405.50-0.75-12.00%1,0652,04361.85%
NVDA221028C001250002022-09-30 3:58PM EDT2022-10-286.506.456.55-0.79-10.84%7321,35261.26%
NVDA221104C001250002022-09-30 3:56PM EDT2022-11-047.557.457.65-0.75-9.04%10917161.71%
NVDA221118C001250002022-09-30 3:56PM EDT2022-11-189.809.559.70-0.53-5.13%4461,80863.76%
NVDA221216C001250002022-09-30 3:59PM EDT2022-12-1612.1012.1512.25-0.65-5.10%28078562.33%
NVDA230120C001250002022-09-30 3:59PM EDT2023-01-2014.5514.4514.65-0.44-2.94%1236,07760.39%
NVDA230217C001250002022-09-30 2:43PM EDT2023-02-1716.7016.2017.05+1.06+6.78%1224960.94%
NVDA230317C001250002022-09-30 2:42PM EDT2023-03-1719.0018.0019.45+1.60+9.20%5185762.05%
NVDA230421C001250002022-09-30 3:06PM EDT2023-04-2120.8019.5520.25+1.15+5.85%544859.72%
NVDA230616C001250002022-09-30 3:15PM EDT2023-06-1623.0522.5023.30+1.00+4.54%243,09460.32%
NVDA230915C001250002022-09-30 3:43PM EDT2023-09-1526.8824.7028.50+1.33+5.21%2217059.87%
NVDA240119C001250002022-09-30 3:29PM EDT2024-01-1929.9530.2031.60-0.88-2.85%491,48859.39%
NVDA240621C001250002022-09-30 3:35PM EDT2024-06-2136.5535.0038.10+2.05+5.94%524860.99%
NVDA250117C001250002022-09-30 2:55PM EDT2025-01-1740.7540.0043.25+1.00+2.52%818860.28%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221007P001250002022-09-30 3:59PM EDT2022-10-075.905.805.95-0.15-2.48%4,0481,41260.33%
NVDA221014P001250002022-09-30 3:56PM EDT2022-10-147.607.607.75-0.05-0.65%67579061.38%
NVDA221021P001250002022-09-30 3:59PM EDT2022-10-218.858.758.90-0.04-0.45%99110,35259.77%
NVDA221028P001250002022-09-30 3:59PM EDT2022-10-289.659.709.85-0.05-0.52%74284958.70%
NVDA221104P001250002022-09-30 3:54PM EDT2022-11-0410.7210.6010.80+0.02+0.19%10018158.59%
NVDA221118P001250002022-09-30 3:59PM EDT2022-11-1812.6812.5512.70+0.18+1.44%2,5205,89560.29%
NVDA221216P001250002022-09-30 3:58PM EDT2022-12-1614.8514.7514.90+0.15+1.02%4074,01557.87%
NVDA230120P001250002022-09-30 3:58PM EDT2023-01-2016.8016.6516.80+0.06+0.36%32810,18455.02%
NVDA230217P001250002022-09-30 3:38PM EDT2023-02-1717.7018.0518.20-0.05-0.28%161,08953.86%
NVDA230317P001250002022-09-30 3:47PM EDT2023-03-1719.1519.4019.60-0.08-0.42%2502,36453.35%
NVDA230421P001250002022-09-30 2:33PM EDT2023-04-2119.9520.6020.85-0.64-3.11%511,82451.94%
NVDA230616P001250002022-09-30 1:16PM EDT2023-06-1621.5522.5022.90-1.05-4.65%234,91150.85%
NVDA230915P001250002022-09-30 3:41PM EDT2023-09-1524.5024.2025.85-0.29-1.17%1884150.47%
NVDA240119P001250002022-09-30 3:51PM EDT2024-01-1927.4025.9529.35-0.69-2.46%341,51949.74%
NVDA240621P001250002022-09-30 1:21PM EDT2024-06-2129.2028.3532.20-2.05-6.56%550147.86%
NVDA250117P001250002022-09-30 12:59PM EDT2025-01-1731.0030.6534.70+0.45+1.47%1077644.99%