Australia markets open in 1 hour 25 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
151.59-3.83 (-2.46%)
At close: 04:00PM EDT
151.00 -0.59 (-0.39%)
After hours: 06:35PM EDT
In the money
Show:ListStraddle
Strike:105.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220701C001050002022-06-30 11:03AM EDT2022-07-0145.7245.1048.10-3.48-7.07%20171.88%
NVDA220708C001050002022-06-08 3:58PM EDT2022-07-0881.3544.1049.050.00--1202.83%
NVDA220715C001050002022-06-17 2:55PM EDT2022-07-1553.9845.2048.000.00-238160.94%
NVDA220729C001050002022-06-17 12:11PM EDT2022-07-2952.7644.8549.800.00-1181.64%
NVDA220819C001050002022-06-29 10:48AM EDT2022-08-1951.8547.0049.200.00-3774.27%
NVDA220916C001050002022-06-30 10:49AM EDT2022-09-1647.8548.8050.80-13.25-21.69%233174.43%
NVDA221216C001050002022-06-15 12:02PM EDT2022-12-1664.6552.1554.550.00-21266.86%
NVDA230120C001050002022-06-29 9:37AM EDT2023-01-2057.7054.2555.800.00-130867.02%
NVDA230317C001050002022-06-29 10:10AM EDT2023-03-1760.8255.4558.650.00-118265.66%
NVDA230616C001050002022-06-22 2:28PM EDT2023-06-1672.2057.9062.900.00-122165.11%
NVDA230915C001050002022-06-28 10:43AM EDT2023-09-1574.2560.1065.850.00-101363.74%
NVDA240119C001050002022-06-24 9:59AM EDT2024-01-1977.9062.2069.400.00-28661.69%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220701P001050002022-06-23 1:16PM EDT2022-07-010.010.000.010.00-6449162.50%
NVDA220708P001050002022-06-29 3:42PM EDT2022-07-080.020.000.06+0.01+100.00%523291.41%
NVDA220715P001050002022-06-30 3:56PM EDT2022-07-150.100.080.15+0.01+11.11%10565181.05%
NVDA220722P001050002022-06-30 3:06PM EDT2022-07-220.290.230.37+0.05+20.83%1917978.42%
NVDA220729P001050002022-06-30 9:42AM EDT2022-07-290.590.510.68+0.08+15.69%72178.13%
NVDA220805P001050002022-06-30 11:59AM EDT2022-08-050.760.760.95-0.05-6.17%813076.00%
NVDA220819P001050002022-06-30 2:57PM EDT2022-08-191.381.381.47+0.04+2.99%39543673.17%
NVDA220916P001050002022-06-30 3:56PM EDT2022-09-162.912.782.99+0.12+4.30%772,14771.92%
NVDA221021P001050002022-06-30 11:23AM EDT2022-10-214.004.054.30+0.10+2.56%6585167.80%
NVDA221118P001050002022-06-30 3:28PM EDT2022-11-185.265.205.65+0.31+6.26%1510766.97%
NVDA221216P001050002022-06-30 12:35PM EDT2022-12-165.655.806.25-0.10-1.74%1051,33663.79%
NVDA230120P001050002022-06-30 3:57PM EDT2023-01-206.946.707.05+0.29+4.36%264,48661.33%
NVDA230317P001050002022-06-30 1:35PM EDT2023-03-178.107.809.05-0.20-2.41%16,18559.38%
NVDA230616P001050002022-06-29 12:00PM EDT2023-06-169.758.8011.300.00-571,69955.49%
NVDA230915P001050002022-06-30 3:43PM EDT2023-09-1511.8010.0014.10+0.05+0.43%815654.09%
NVDA240119P001050002022-06-30 3:46PM EDT2024-01-1913.8512.2015.20+0.25+1.84%70540051.02%
NVDA240621P001050002022-06-28 12:06PM EDT2024-06-2114.0013.9019.000.00-11750.04%