Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
125.16-0.45 (-0.36%)
At close: 04:00PM EDT
125.00 -0.16 (-0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:175.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220930C001750002022-09-23 3:33PM EDT2022-09-300.010.010.020.00-395,96087.50%
NVDA221007C001750002022-09-23 3:58PM EDT2022-10-070.040.030.05-0.01-20.00%171,20368.36%
NVDA221014C001750002022-09-23 3:16PM EDT2022-10-140.100.080.11+0.01+11.11%1739662.31%
NVDA221021C001750002022-09-23 3:35PM EDT2022-10-210.170.170.19-0.01-5.56%4304,26859.08%
NVDA221028C001750002022-09-23 3:33PM EDT2022-10-280.270.240.290.00-16844056.20%
NVDA221118C001750002022-09-23 3:52PM EDT2022-11-180.870.860.90-0.05-5.43%2494,25655.88%
NVDA221216C001750002022-09-23 3:51PM EDT2022-12-161.771.751.81+0.01+0.57%1373,07654.18%
NVDA230120C001750002022-09-23 3:51PM EDT2023-01-202.872.832.95-0.07-2.38%1,2425,73352.36%
NVDA230217C001750002022-09-23 3:44PM EDT2023-02-174.103.904.10+0.20+5.13%302,00452.38%
NVDA230317C001750002022-09-23 3:32PM EDT2023-03-175.205.055.30-0.10-1.89%512,07352.65%
NVDA230421C001750002022-09-23 2:48PM EDT2023-04-216.116.306.60-0.56-8.40%123652.33%
NVDA230616C001750002022-09-23 10:33AM EDT2023-06-168.258.508.85-0.10-1.20%852052.68%
NVDA230915C001750002022-09-23 2:16PM EDT2023-09-1511.2611.2513.45-1.09-8.83%1256853.67%
NVDA240119C001750002022-09-23 3:48PM EDT2024-01-1916.7212.5017.05+0.74+4.63%3071,46350.60%
NVDA240621C001750002022-09-23 2:06PM EDT2024-06-2120.2019.4025.50-1.30-6.05%281,47555.90%
NVDA250117C001750002022-09-23 12:38PM EDT2025-01-1725.0022.4530.50-1.50-5.66%1216753.77%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220930P001750002022-09-23 3:56PM EDT2022-09-3050.2048.7050.20+1.25+2.55%59132.42%
NVDA221007P001750002022-09-22 1:09PM EDT2022-10-0749.1748.8051.750.00-101196.97%
NVDA221014P001750002022-09-22 3:36PM EDT2022-10-1448.2048.3551.750.00-52169.92%
NVDA221021P001750002022-09-23 2:14PM EDT2022-10-2152.3048.9551.85+4.30+8.96%682,40571.97%
NVDA221028P001750002022-09-22 10:45AM EDT2022-10-2848.0148.7552.000.00-15663.77%
NVDA221118P001750002022-09-23 3:52PM EDT2022-11-1850.5449.8551.75+0.92+1.85%412,74757.03%
NVDA221216P001750002022-09-23 9:45AM EDT2022-12-1651.4950.1052.20+1.54+3.08%32,69750.10%
NVDA230120P001750002022-09-23 3:23PM EDT2023-01-2052.6051.2052.00+3.30+6.69%126,90148.06%
NVDA230217P001750002022-09-23 9:39AM EDT2023-02-1752.6051.6052.85+1.99+3.93%1055747.74%
NVDA230317P001750002022-09-23 12:03PM EDT2023-03-1754.0551.7053.80+2.73+5.32%53,42047.88%
NVDA230421P001750002022-09-22 11:08AM EDT2023-04-2152.7553.1554.500.00-146146.28%
NVDA230616P001750002022-09-20 10:08AM EDT2023-06-1648.5054.1556.250.00-152,22546.42%
NVDA230915P001750002022-09-22 1:35PM EDT2023-09-1555.8755.5559.600.00-182947.99%
NVDA240119P001750002022-09-23 2:12PM EDT2024-01-1960.9754.9061.00+2.49+4.26%93,97143.95%
NVDA240621P001750002022-09-22 2:03PM EDT2024-06-2161.1258.0065.300.00-21574545.18%
NVDA250117P001750002022-09-21 3:17PM EDT2025-01-1757.2559.1067.300.00-53241.90%