Australia markets open in 1 hour 2 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
149.64+4.41 (+3.04%)
At close: 04:00PM EDT
149.48 -0.16 (-0.11%)
After hours: 06:58PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220708C001000002022-06-28 10:17AM EDT2022-07-0866.9048.8050.750.00-14180.47%
NVDA220715C001000002022-07-01 12:09PM EDT2022-07-1545.6048.5051.000.00-7110105.66%
NVDA220722C001000002022-07-05 1:57PM EDT2022-07-2248.0049.0550.95-6.30-11.60%2699.41%
NVDA220729C001000002022-07-01 1:15PM EDT2022-07-2945.3948.8551.300.00-2887.30%
NVDA220805C001000002022-07-05 3:47PM EDT2022-08-0549.6249.2551.45-1.38-2.71%1185.01%
NVDA220819C001000002022-07-05 3:56PM EDT2022-08-1950.5550.1051.25+2.96+6.22%223677.05%
NVDA220916C001000002022-07-05 3:41PM EDT2022-09-1651.7251.5553.05-1.84-3.44%72,02878.05%
NVDA221021C001000002022-07-05 12:43PM EDT2022-10-2151.0553.0554.05+1.05+2.10%44772.82%
NVDA221118C001000002022-07-01 12:45PM EDT2022-11-1851.7954.0556.000.00-13772.91%
NVDA221216C001000002022-06-28 10:00AM EDT2022-12-1672.6555.1056.400.00-12269.78%
NVDA230120C001000002022-07-05 1:23PM EDT2023-01-2056.2656.3557.50+2.40+4.46%121,13668.10%
NVDA230317C001000002022-07-05 1:29PM EDT2023-03-1758.4558.2059.45+3.09+5.58%15866.62%
NVDA230616C001000002022-07-05 3:48PM EDT2023-06-1661.3658.5064.50+2.89+4.94%270864.62%
NVDA230915C001000002022-06-30 12:16PM EDT2023-09-1567.1060.6065.500.00-73561.22%
NVDA240119C001000002022-07-05 3:36PM EDT2024-01-1968.0063.4570.65+3.05+4.70%1971562.18%
NVDA240621C001000002022-07-05 1:40PM EDT2024-06-2173.2066.9574.70+5.55+8.20%3217461.88%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220708P001000002022-07-05 10:14AM EDT2022-07-080.010.000.010.00-14180125.00%
NVDA220715P001000002022-07-05 3:53PM EDT2022-07-150.020.020.03-0.03-60.00%4745,08988.28%
NVDA220722P001000002022-07-05 3:59PM EDT2022-07-220.100.080.10-0.08-44.44%667680.47%
NVDA220729P001000002022-07-05 3:59PM EDT2022-07-290.250.250.26-0.19-43.18%35264879.49%
NVDA220805P001000002022-07-05 3:54PM EDT2022-08-050.450.340.47-0.25-35.71%2919476.17%
NVDA220812P001000002022-07-05 2:55PM EDT2022-08-120.700.650.71-0.24-25.53%161276.32%
NVDA220819P001000002022-07-05 3:56PM EDT2022-08-190.940.900.92-0.34-26.56%3801,38474.85%
NVDA220916P001000002022-07-05 2:35PM EDT2022-09-162.212.072.12-0.48-17.84%2275,44272.78%
NVDA221021P001000002022-07-05 3:49PM EDT2022-10-213.253.153.30-0.65-16.67%1083,21268.32%
NVDA221118P001000002022-07-05 12:00PM EDT2022-11-184.294.104.30-0.76-15.05%831,23166.60%
NVDA221216P001000002022-07-05 3:48PM EDT2022-12-165.055.005.15-0.75-12.93%17914,59864.99%
NVDA230120P001000002022-07-05 3:49PM EDT2023-01-205.805.755.90-0.80-12.12%2097,43262.22%
NVDA230317P001000002022-07-05 3:56PM EDT2023-03-177.257.007.40-0.50-6.45%583,70159.92%
NVDA230616P001000002022-07-05 2:57PM EDT2023-06-169.209.059.50-0.75-7.54%1574657.50%
NVDA230915P001000002022-07-05 3:04PM EDT2023-09-1510.868.7011.90-0.74-6.38%438253.74%
NVDA240119P001000002022-07-05 3:31PM EDT2024-01-1912.8512.3013.50-0.75-5.51%126,75052.91%
NVDA240621P001000002022-07-05 3:58PM EDT2024-06-2114.5513.8514.55-0.20-1.36%520449.94%