Australia markets close in 51 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:325.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220819C003250002022-08-18 11:29AM EDT2022-08-190.010.000.000.00-1050.00%
NVDA220916C003250002022-08-18 3:08PM EDT2022-09-160.030.000.000.00-6050.00%
NVDA221021C003250002022-08-18 11:29AM EDT2022-10-210.130.000.000.00-1025.00%
NVDA221118C003250002022-08-18 2:41PM EDT2022-11-180.270.000.000.00-17025.00%
NVDA221216C003250002022-08-16 9:47AM EDT2022-12-160.600.000.000.00-2025.00%
NVDA230120C003250002022-08-18 3:49PM EDT2023-01-201.050.000.000.00-7012.50%
NVDA230217C003250002022-08-18 9:35AM EDT2023-02-171.260.000.000.00-1012.50%
NVDA230317C003250002022-08-17 12:58PM EDT2023-03-171.910.000.000.00-49012.50%
NVDA230616C003250002022-08-18 1:45PM EDT2023-06-164.750.000.000.00-1012.50%
NVDA230915C003250002022-08-15 3:49PM EDT2023-09-158.150.000.000.00-39012.50%
NVDA240119C003250002022-08-17 12:13PM EDT2024-01-1910.400.000.000.00-206.25%
NVDA240621C003250002022-08-10 1:44PM EDT2024-06-2115.410.000.000.00-906.25%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220819P003250002022-08-15 10:56AM EDT2022-08-19138.100.000.000.00-600.00%
NVDA220916P003250002022-08-18 3:37PM EDT2022-09-16136.500.000.000.00-800.00%
NVDA221021P003250002022-08-05 1:34PM EDT2022-10-21134.290.000.000.00-300.00%
NVDA221118P003250002022-04-25 2:21PM EDT2022-11-18131.00152.35158.800.00-5051132.59%
NVDA221216P003250002022-05-23 12:22PM EDT2022-12-16157.39160.25162.200.00-13130.50%
NVDA230120P003250002022-08-02 2:47PM EDT2023-01-20138.670.000.000.00-100.00%
NVDA230317P003250002022-08-05 2:34PM EDT2023-03-17136.480.000.000.00-200.00%
NVDA230616P003250002022-03-21 9:40AM EDT2023-06-1687.220.000.000.00-12210.00%
NVDA230915P003250002022-08-02 3:17PM EDT2023-09-15141.200.000.000.00-400.00%
NVDA240119P003250002022-07-21 12:33PM EDT2024-01-19146.450.000.000.00-1000.00%
NVDA240621P003250002022-06-17 12:09PM EDT2024-06-21170.19161.20170.350.00-2259.85%