Australia markets open in 9 hours 9 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
159.87-6.23 (-3.75%)
At close: 04:00PM EST
158.01 -1.86 (-1.16%)
Pre-market: 08:51AM EST
In the money
Show:ListStraddle
Strike:100.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221209C001000002022-12-06 9:40AM EST2022-12-0965.100.000.000.00-9180.00%
NVDA221216C001000002022-12-06 9:40AM EST2022-12-1665.150.000.000.00-93890.00%
NVDA221230C001000002022-11-18 2:41PM EST2022-12-3053.360.000.000.00-880.00%
NVDA230120C001000002022-12-06 10:03AM EST2023-01-2063.030.000.000.00-151,1990.00%
NVDA230217C001000002022-12-02 10:07AM EST2023-02-1767.800.000.000.00-3810.00%
NVDA230317C001000002022-12-06 11:22AM EST2023-03-1763.500.000.000.00-21230.00%
NVDA230421C001000002022-12-02 9:37AM EST2023-04-2171.200.000.000.00-11260.00%
NVDA230616C001000002022-12-01 12:27PM EST2023-06-1676.770.000.000.00-32,0170.00%
NVDA230915C001000002022-12-06 11:20AM EST2023-09-1570.790.000.000.00-111640.00%
NVDA240119C001000002022-12-06 10:17AM EST2024-01-1974.350.000.000.00-11,8290.00%
NVDA240621C001000002022-12-06 3:33PM EST2024-06-2176.700.000.000.00-16640.00%
NVDA250117C001000002022-12-06 10:26AM EST2025-01-1783.740.000.000.00-49230.00%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221209P001000002022-12-06 1:02PM EST2022-12-090.010.000.000.00-1017350.00%
NVDA221216P001000002022-12-06 2:45PM EST2022-12-160.020.000.000.00-1513,33350.00%
NVDA221223P001000002022-12-06 10:55AM EST2022-12-230.030.000.000.00-3510650.00%
NVDA221230P001000002022-12-06 3:54PM EST2022-12-300.060.000.000.00-3727850.00%
NVDA230106P001000002022-12-06 3:34PM EST2023-01-060.120.000.000.00-345325.00%
NVDA230120P001000002022-12-06 3:57PM EST2023-01-200.340.000.000.00-35417,25625.00%
NVDA230217P001000002022-12-06 2:56PM EST2023-02-170.950.000.000.00-461,66625.00%
NVDA230317P001000002022-12-06 3:44PM EST2023-03-171.690.000.000.00-43113,00725.00%
NVDA230421P001000002022-12-06 3:58PM EST2023-04-212.510.000.000.00-971,22812.50%
NVDA230616P001000002022-12-06 2:34PM EST2023-06-164.050.000.000.00-282,42712.50%
NVDA230915P001000002022-12-06 3:13PM EST2023-09-155.840.000.000.00-372,33812.50%
NVDA240119P001000002022-12-06 12:00PM EST2024-01-197.900.000.000.00-2511,33912.50%
NVDA240621P001000002022-12-05 10:59AM EST2024-06-219.750.000.000.00-22,7466.25%
NVDA250117P001000002022-12-06 3:48PM EST2025-01-1713.500.000.000.00-49416.25%