Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
127.36+3.23 (+2.60%)
At close: 04:00PM EDT
125.52 -1.84 (-1.44%)
Pre-market: 04:21AM EDT
In the money
Show:ListStraddle
Strike:225.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220930C002250002022-09-19 12:32PM EDT2022-09-300.010.000.000.00-5050.00%
NVDA221007C002250002022-09-19 12:43PM EDT2022-10-070.010.000.000.00-2050.00%
NVDA221014C002250002022-09-13 3:56PM EDT2022-10-140.030.000.000.00-1050.00%
NVDA221021C002250002022-09-28 3:51PM EDT2022-10-210.020.000.000.00-5050.00%
NVDA221028C002250002022-09-26 10:09AM EDT2022-10-280.030.000.000.00-1050.00%
NVDA221118C002250002022-09-28 3:25PM EDT2022-11-180.100.000.000.00-195025.00%
NVDA221216C002250002022-09-28 3:39PM EDT2022-12-160.250.000.000.00-6025.00%
NVDA230120C002250002022-09-28 2:19PM EDT2023-01-200.480.000.000.00-65025.00%
NVDA230217C002250002022-09-28 2:34PM EDT2023-02-170.770.000.000.00-5025.00%
NVDA230317C002250002022-09-28 3:48PM EDT2023-03-171.240.000.000.00-180012.50%
NVDA230421C002250002022-09-28 3:58PM EDT2023-04-211.820.000.000.00-75012.50%
NVDA230616C002250002022-09-28 3:56PM EDT2023-06-163.040.000.000.00-986012.50%
NVDA230915C002250002022-09-28 10:01AM EDT2023-09-155.200.000.000.00-1012.50%
NVDA240119C002250002022-09-28 2:01PM EDT2024-01-197.900.000.000.00-7012.50%
NVDA240621C002250002022-09-27 10:26AM EDT2024-06-2112.960.000.000.00-306.25%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220930P002250002022-09-02 3:42PM EDT2022-09-3088.800.000.000.00-700.00%
NVDA221007P002250002022-08-26 10:02AM EDT2022-10-0750.5597.60101.800.00-120247.46%
NVDA221014P002250002022-09-08 11:30AM EDT2022-10-1485.450.000.000.00--00.00%
NVDA221021P002250002022-09-08 10:26AM EDT2022-10-2187.360.000.000.00-300.00%
NVDA221118P002250002022-09-08 9:34AM EDT2022-11-1890.500.000.000.00-200.00%
NVDA221216P002250002022-09-15 9:57AM EDT2022-12-1693.280.000.000.00-100.00%
NVDA230120P002250002022-09-28 3:45PM EDT2023-01-2097.150.000.000.00-3,29900.00%
NVDA230217P002250002022-09-26 9:32AM EDT2023-02-17100.000.000.000.00-200.00%
NVDA230317P002250002022-09-27 9:37AM EDT2023-03-1798.000.000.000.00-200.00%
NVDA230421P002250002022-09-26 3:38PM EDT2023-04-21102.000.000.000.00-300.00%
NVDA230616P002250002022-09-26 3:43PM EDT2023-06-16102.300.000.000.00-100.00%
NVDA230915P002250002022-09-27 2:33PM EDT2023-09-15102.500.000.000.00-100.00%
NVDA240119P002250002022-09-23 1:50PM EDT2024-01-19103.050.000.000.00-100.00%
NVDA240621P002250002022-09-28 11:15AM EDT2024-06-21102.360.000.000.00-300.00%