Australia markets close in 55 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
187.73+4.38 (+2.39%)
At close: 04:00PM EDT
187.68 -0.05 (-0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:305.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220819C003050002022-08-09 11:49AM EDT2022-08-190.010.000.000.00-2050.00%
NVDA220916C003050002022-08-18 9:30AM EDT2022-09-160.030.000.000.00-1025.00%
NVDA221021C003050002022-08-17 9:41AM EDT2022-10-210.170.000.000.00-1025.00%
NVDA221118C003050002022-08-18 3:19PM EDT2022-11-180.460.000.000.00-5025.00%
NVDA221216C003050002022-08-17 9:40AM EDT2022-12-160.930.000.000.00-10012.50%
NVDA230120C003050002022-08-18 3:19PM EDT2023-01-201.590.000.000.00-363012.50%
NVDA230217C003050002022-08-08 11:07AM EDT2023-02-171.700.000.000.00-30012.50%
NVDA230317C003050002022-08-18 10:26AM EDT2023-03-173.000.000.000.00-5012.50%
NVDA230616C003050002022-08-17 12:23PM EDT2023-06-165.400.000.000.00-13012.50%
NVDA230915C003050002022-08-16 3:59PM EDT2023-09-1510.050.000.000.00-4012.50%
NVDA240119C003050002022-08-18 2:57PM EDT2024-01-1914.060.000.000.00-306.25%
NVDA240621C003050002022-08-18 10:18AM EDT2024-06-2119.370.000.000.00-206.25%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220819P003050002022-08-11 9:46AM EDT2022-08-19121.500.000.000.00-300.00%
NVDA220916P003050002022-08-16 9:51AM EDT2022-09-16118.000.000.000.00-100.00%
NVDA221021P003050002022-06-09 10:46AM EDT2022-10-21117.45145.55147.300.00-10186.35%
NVDA221118P003050002022-05-25 2:31PM EDT2022-11-18136.55132.70134.800.00-20119.33%
NVDA221216P003050002022-06-22 2:48PM EDT2022-12-16139.71130.00134.250.00-10100.13%
NVDA230120P003050002022-08-17 12:57PM EDT2023-01-20122.600.000.000.00-400.00%
NVDA230217P003050002022-08-17 10:09AM EDT2023-02-17121.10116.45117.650.00---33.15%
NVDA230317P003050002022-08-10 1:45PM EDT2023-03-17126.300.000.000.00-200.00%
NVDA230616P003050002022-08-17 1:56PM EDT2023-06-16123.700.000.000.00-1000.00%
NVDA230915P003050002022-08-05 10:56AM EDT2023-09-15118.450.000.000.00-400.00%
NVDA240119P003050002022-08-12 12:15PM EDT2024-01-19124.700.000.000.00-100.00%
NVDA240621P003050002022-08-17 1:23PM EDT2024-06-21128.900.000.000.00-200.00%