Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
228.40+8.96 (+4.08%)
At close: 04:00PM EST
231.40 +3.00 (+1.31%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:310.00
Callsfor4 February 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220204C003100002022-01-28 3:18PM EST2022-02-040.030.020.03+0.02+200.00%3187579.69%
NVDA220211C003100002022-01-28 3:34PM EST2022-02-110.090.060.10-0.01-10.00%2541163.87%
NVDA220218C003100002022-01-28 3:59PM EST2022-02-180.340.320.37-0.06-15.00%6059,48963.67%
NVDA220225C003100002022-01-28 3:59PM EST2022-02-250.540.500.58-0.01-1.82%3168759.42%
NVDA220304C003100002022-01-28 3:54PM EST2022-03-040.770.750.860.00-819557.13%
NVDA220318C003100002022-01-28 3:56PM EST2022-03-181.431.421.51+0.01+0.70%4645,38754.63%
NVDA220414C003100002022-01-28 3:59PM EST2022-04-142.822.792.95+0.11+4.06%25296551.67%
NVDA220520C003100002022-01-28 3:48PM EST2022-05-204.604.704.95+0.24+5.50%3462649.85%
NVDA220617C003100002022-01-28 3:18PM EST2022-06-176.006.106.50+0.28+4.90%323,23848.76%
NVDA220715C003100002022-01-28 3:58PM EST2022-07-157.577.208.05+0.75+11.00%918448.00%
NVDA220916C003100002022-01-28 3:39PM EST2022-09-1610.6010.5011.35+0.65+6.53%467446.77%
NVDA230120C003100002022-01-28 3:55PM EST2023-01-2017.5016.6018.30+2.00+12.90%431,90446.50%
NVDA230317C003100002022-01-28 3:50PM EST2023-03-1721.0218.2022.30-1.71-7.52%236047.68%
NVDA230616C003100002022-01-28 11:31AM EST2023-06-1623.7621.4526.95+0.76+3.30%121747.71%
NVDA240119C003100002022-01-28 3:10PM EST2024-01-1931.8431.1037.80-0.96-2.93%11,04648.51%
Putsfor4 February 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220204P003100002022-01-27 2:40PM EST2022-02-0490.0080.1585.050.00-7271133.35%
NVDA220211P003100002022-01-28 2:26PM EST2022-02-1192.4480.4585.35+21.06+29.50%113999.58%
NVDA220218P003100002022-01-28 3:14PM EST2022-02-1889.8680.7083.05-0.99-1.09%495,71161.57%
NVDA220225P003100002022-01-28 2:26PM EST2022-02-2593.2180.8584.65+13.69+17.22%215568.63%
NVDA220304P003100002022-01-28 2:19PM EST2022-03-0493.0080.9584.30+7.14+8.32%81959.96%
NVDA220318P003100002022-01-28 3:56PM EST2022-03-1884.0581.8585.45-7.59-8.28%282,42859.09%
NVDA220414P003100002022-01-28 3:25PM EST2022-04-1489.5783.6585.55+7.67+9.37%122,03052.32%
NVDA220520P003100002022-01-26 12:39PM EST2022-05-2079.0185.3087.900.00-517050.04%
NVDA220617P003100002022-01-28 10:24AM EST2022-06-1797.4686.0089.05+14.95+18.12%1039751.17%
NVDA220715P003100002022-01-28 3:34PM EST2022-07-1591.9887.5089.90+5.19+5.98%223348.58%
NVDA220916P003100002022-01-27 3:47PM EST2022-09-1698.0090.2093.100.00-248047.05%
NVDA230120P003100002022-01-28 1:49PM EST2023-01-20101.5095.0098.70+1.50+1.50%422745.06%
NVDA230317P003100002022-01-24 10:08AM EST2023-03-17107.5096.00101.250.00-1644.79%
NVDA230616P003100002022-01-21 10:09AM EST2023-06-1696.9997.00107.000.00-822546.25%
NVDA240119P003100002022-01-26 2:02PM EST2024-01-19101.50105.40113.200.00-1112143.67%