Australia markets close in 31 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
158.27-4.43 (-2.72%)
At close: 04:00PM EST
158.04 -0.23 (-0.15%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:305.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221216C003050002022-11-17 10:24AM EST2022-12-160.010.000.010.00-120187.50%
NVDA230120C003050002022-11-23 2:58PM EST2023-01-200.040.010.030.00-502,62957.81%
NVDA230217C003050002022-11-25 11:15AM EST2023-02-170.130.050.100.00-146453.13%
NVDA230317C003050002022-11-23 2:03PM EST2023-03-170.330.200.240.00-1768451.95%
NVDA230421C003050002022-11-23 10:04AM EST2023-04-210.610.410.490.00-237750.54%
NVDA230616C003050002022-11-22 10:08AM EST2023-06-160.981.001.130.00-71,24349.24%
NVDA230915C003050002022-11-28 11:51AM EST2023-09-152.882.462.71-0.25-7.99%453248.74%
NVDA240119C003050002022-11-28 11:07AM EST2024-01-195.775.105.50-0.21-3.51%898848.62%
NVDA240621C003050002022-11-28 3:52PM EST2024-06-219.568.6510.60-1.32-12.13%28434150.82%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221216P003050002022-08-29 8:58AM EST2022-12-16143.26179.10181.300.00-20464.11%
NVDA230120P003050002022-11-16 9:40AM EST2023-01-20142.40146.15147.050.00-2478.52%
NVDA230217P003050002022-08-22 1:21PM EST2023-02-17134.10170.00173.000.00-90188.90%
NVDA230317P003050002022-08-10 12:45PM EST2023-03-17126.30158.35162.000.00-20126.60%
NVDA230421P003050002022-10-11 12:30PM EST2023-04-21187.82146.85153.050.00--072.18%
NVDA230616P003050002022-11-18 12:17PM EST2023-06-16153.41146.05147.250.00-2043.48%
NVDA230915P003050002022-11-14 10:31AM EST2023-09-15142.93145.70147.500.00-1638.39%
NVDA240119P003050002022-11-04 9:55AM EST2024-01-19164.68144.85148.650.00-2037.93%
NVDA240621P003050002022-11-22 11:51AM EST2024-06-21147.23144.50149.900.00-2036.21%