Australia markets close in 56 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
233.74-7.76 (-3.21%)
At close: 04:00PM EST
231.25 -2.49 (-1.07%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:315.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220128C003150002022-01-21 3:52PM EST2022-01-280.040.000.06-0.03-42.86%1851,00793.75%
NVDA220204C003150002022-01-21 3:31PM EST2022-02-040.180.100.20-0.02-10.00%2581,57373.05%
NVDA220211C003150002022-01-21 3:59PM EST2022-02-110.390.330.63+0.01+2.63%3218069.09%
NVDA220218C003150002022-01-21 3:48PM EST2022-02-180.780.800.85+0.03+4.00%6612,31465.11%
NVDA220225C003150002022-01-21 3:57PM EST2022-02-251.160.741.21+0.10+9.43%15522059.72%
NVDA220304C003150002022-01-21 3:31PM EST2022-03-041.501.451.630.00-1611359.77%
NVDA220318C003150002022-01-21 3:57PM EST2022-03-182.412.312.41+0.10+4.33%2091,48056.96%
NVDA220414C003150002022-01-21 3:23PM EST2022-04-143.923.904.05-0.25-6.00%8168553.62%
NVDA220520C003150002022-01-21 2:43PM EST2022-05-206.455.556.25-1.32-16.99%1526450.48%
NVDA220715C003150002022-01-21 2:53PM EST2022-07-159.558.659.55-2.85-22.98%316949.34%
NVDA220916C003150002022-01-21 3:40PM EST2022-09-1613.1011.3013.10+13.10-96148.06%
NVDA230317C003150002022-01-19 2:21PM EST2023-03-1730.4520.5524.200.00-110048.38%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220128P003150002022-01-21 1:11PM EST2022-01-2880.1077.6085.15+7.05+9.65%35322109.38%
NVDA220204P003150002022-01-21 11:55AM EST2022-02-0475.0877.7085.30+13.93+22.78%67078.03%
NVDA220211P003150002022-01-21 3:33PM EST2022-02-1180.3577.8585.55+9.84+13.96%23668.12%
NVDA220218P003150002022-01-21 3:32PM EST2022-02-1880.0578.7085.50+7.50+10.34%11785665.38%
NVDA220225P003150002022-01-21 11:43AM EST2022-02-2574.4279.5085.20+12.33+19.86%10861.11%
NVDA220304P003150002022-01-21 11:08AM EST2022-03-0474.6180.0585.60+74.61-2060.01%
NVDA220318P003150002022-01-21 3:59PM EST2022-03-1883.0281.0085.30+9.44+12.83%2868753.97%
NVDA220414P003150002022-01-21 11:43AM EST2022-04-1477.5582.8085.70+0.85+1.11%328955.45%
NVDA220520P003150002022-01-21 3:28PM EST2022-05-2086.6485.1587.45+15.14+21.17%9610651.32%
NVDA220715P003150002022-01-21 3:28PM EST2022-07-1589.2487.6090.50+32.69+57.81%102448.75%
NVDA230317P003150002022-01-11 1:06PM EST2023-03-1776.8796.60102.800.00-5745.60%