Australia markets closed

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:105.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220218C001050002022-01-19 2:29PM EST2022-02-18149.35125.30132.200.00-446492.19%
NVDA220318C001050002021-12-09 10:43AM EST2022-03-18209.35166.40170.550.00-117392.53%
NVDA220414C001050002021-12-16 10:10AM EST2022-04-14188.75163.00165.850.00-24301.71%
NVDA220617C001050002022-01-10 10:31AM EST2022-06-17156.02127.65132.400.00-221373.73%
NVDA220916C001050002022-01-20 3:11PM EST2022-09-16144.35128.65133.550.00-535165.86%
NVDA230120C001050002022-01-13 10:22AM EST2023-01-20166.71130.00135.900.00-527061.45%
NVDA230616C001050002021-11-23 10:10AM EST2023-06-16218.00195.75203.250.00-517204.79%
NVDA240119C001050002022-01-19 11:23AM EST2024-01-19154.50133.50143.000.00-17055.78%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220218P001050002022-01-13 12:02PM EST2022-02-180.020.000.080.00-5312104.69%
NVDA220318P001050002022-01-18 10:43AM EST2022-03-180.110.200.300.00-831,50791.70%
NVDA220414P001050002022-01-21 3:57PM EST2022-04-140.500.440.67+0.22+78.57%14084.67%
NVDA220617P001050002022-01-11 1:02PM EST2022-06-170.630.901.270.00-43,78171.44%
NVDA220916P001050002021-12-23 11:19AM EST2022-09-161.111.482.040.00-694361.79%
NVDA230120P001050002022-01-21 11:48AM EST2023-01-202.802.213.85+0.66+30.84%1314,26956.53%
NVDA230317P001050002022-01-21 11:48AM EST2023-03-173.292.624.25+0.76+30.04%14187854.29%
NVDA230616P001050002022-01-18 3:53PM EST2023-06-163.733.154.700.00-210850.95%
NVDA240119P001050002022-01-21 12:20PM EST2024-01-194.452.966.85-0.65-12.75%16250.08%