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:145.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221007C001450002022-09-30 3:56PM EDT2022-10-070.060.050.06-0.06-50.00%1,4812,46863.28%
NVDA221014C001450002022-09-30 3:59PM EDT2022-10-140.330.320.34-0.18-35.29%4631,29358.40%
NVDA221021C001450002022-09-30 3:59PM EDT2022-10-210.730.710.73-0.26-26.26%6818,21856.37%
NVDA221028C001450002022-09-30 3:59PM EDT2022-10-281.201.181.22-0.30-20.00%63898455.86%
NVDA221104C001450002022-09-30 3:54PM EDT2022-11-041.851.721.83-0.24-11.48%5067156.30%
NVDA221118C001450002022-09-30 3:59PM EDT2022-11-183.213.153.25-0.33-9.32%8792,48758.84%
NVDA221216C001450002022-09-30 3:59PM EDT2022-12-165.205.105.20-0.30-5.45%1052,27057.53%
NVDA230120C001450002022-09-30 3:49PM EDT2023-01-207.577.107.25+0.07+0.93%832,82556.12%
NVDA230217C001450002022-09-30 3:54PM EDT2023-02-178.958.708.95-0.13-1.43%3680556.08%
NVDA230317C001450002022-09-30 3:53PM EDT2023-03-1710.6510.4010.65-0.10-0.93%1521,50756.60%
NVDA230421C001450002022-09-30 3:56PM EDT2023-04-2112.1011.9512.25-0.05-0.41%6938855.97%
NVDA230616C001450002022-09-30 1:57PM EDT2023-06-1615.4514.6515.05+0.66+4.46%1929356.38%
NVDA230915C001450002022-09-30 10:39AM EDT2023-09-1520.2816.8520.75+2.03+11.12%11,07256.85%
NVDA240119C001450002022-09-29 12:14PM EDT2024-01-1923.8020.5524.25+0.46+1.97%31,31855.25%
NVDA240621C001450002022-09-30 12:22PM EDT2024-06-2129.4025.0030.55+2.30+8.49%232556.50%
NVDA250117C001450002022-09-29 3:22PM EDT2025-01-1734.4029.7036.05+1.30+3.93%33255.97%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221007P001450002022-09-30 3:24PM EDT2022-10-0722.7022.4023.75-0.42-1.82%1662773.24%
NVDA221014P001450002022-09-30 3:50PM EDT2022-10-1423.1722.7024.45-0.05-0.22%726172.80%
NVDA221021P001450002022-09-30 3:50PM EDT2022-10-2123.4923.6024.40-0.90-3.69%809,17857.76%
NVDA221028P001450002022-09-30 3:08PM EDT2022-10-2823.2523.3525.35-1.79-7.15%2724262.77%
NVDA221104P001450002022-09-30 11:22AM EDT2022-11-0421.4023.5025.80-4.32-16.80%64660.56%
NVDA221118P001450002022-09-30 3:43PM EDT2022-11-1825.8026.1026.30-0.72-2.71%765,04654.20%
NVDA221216P001450002022-09-30 3:30PM EDT2022-12-1626.8727.1528.40-1.28-4.55%112,73452.26%
NVDA230120P001450002022-09-30 2:25PM EDT2023-01-2028.1029.1029.95-2.35-7.72%83,41450.90%
NVDA230217P001450002022-09-30 3:28PM EDT2023-02-1729.9730.3531.15-1.53-4.86%111,22750.04%
NVDA230317P001450002022-09-30 3:28PM EDT2023-03-1731.3531.5532.05-0.37-1.17%183,11249.94%
NVDA230421P001450002022-09-30 2:33PM EDT2023-04-2131.8532.5533.40-1.35-4.07%3713149.36%
NVDA230616P001450002022-09-30 1:35PM EDT2023-06-1633.3534.1035.30-2.15-6.06%1271,43948.52%
NVDA230915P001450002022-09-29 3:35PM EDT2023-09-1536.8934.8538.650.00-301,70248.91%
NVDA240119P001450002022-09-30 10:11AM EDT2024-01-1938.3539.1040.20-1.46-3.67%12,46244.76%
NVDA240621P001450002022-09-30 3:54PM EDT2024-06-2142.0039.8043.00-1.00-2.33%22,32143.31%
NVDA250117P001450002022-09-29 12:52PM EDT2025-01-1745.0042.5546.800.00-74042.69%