Australia markets close in 2 hours 7 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
171.35+2.12 (+1.25%)
At close: 04:00PM EST
169.44 -1.91 (-1.11%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:105.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221202C001050002022-11-28 2:05PM EST2022-12-0254.6964.0069.000.00-376427.34%
NVDA221209C001050002022-11-30 2:39PM EST2022-12-0959.4564.5568.700.00-54165.23%
NVDA221216C001050002022-11-30 2:42PM EST2022-12-1659.1064.2569.050.00-5193122.27%
NVDA221223C001050002022-11-22 10:10AM EST2022-12-2349.9764.5569.050.00-42108.11%
NVDA230120C001050002022-11-23 11:21AM EST2023-01-2059.3066.8567.750.00-136582.76%
NVDA230217C001050002022-11-30 3:57PM EST2023-02-1766.2667.7068.75+0.31+0.47%27577.50%
NVDA230317C001050002022-11-29 12:20PM EST2023-03-1755.8568.8570.200.00-133576.77%
NVDA230421C001050002022-11-25 10:59AM EST2023-04-2163.7070.2071.600.00-111174.48%
NVDA230616C001050002022-11-25 11:22AM EST2023-06-1665.8572.3074.100.00-117172.79%
NVDA230915C001050002022-12-01 1:22PM EST2023-09-1575.6575.2077.40+10.35+15.85%2814569.95%
NVDA240119C001050002022-12-01 1:36PM EST2024-01-1980.2879.2081.90+11.48+16.69%143468.62%
NVDA240621C001050002022-12-01 10:46AM EST2024-06-2182.0683.4586.00+6.96+9.27%461366.80%
NVDA250117C001050002022-12-01 11:48AM EST2025-01-1789.1888.2591.95+8.69+10.80%1012965.92%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221202P001050002022-11-25 10:45AM EST2022-12-020.010.000.010.00-12,542300.00%
NVDA221209P001050002022-11-30 3:49PM EST2022-12-090.010.000.010.00-1511106.25%
NVDA221216P001050002022-12-01 3:51PM EST2022-12-160.030.010.030.00-1197,82187.50%
NVDA221223P001050002022-12-01 1:22PM EST2022-12-230.050.040.05-0.07-58.33%617178.52%
NVDA221230P001050002022-12-01 10:07AM EST2022-12-300.070.060.09-0.02-22.22%111572.46%
NVDA230120P001050002022-12-01 3:56PM EST2023-01-200.300.280.30-0.04-11.76%1288,23866.60%
NVDA230217P001050002022-12-01 3:24PM EST2023-02-170.820.790.87-0.17-17.17%112,11364.45%
NVDA230317P001050002022-12-01 2:08PM EST2023-03-171.541.471.56-0.19-10.98%447,36063.11%
NVDA230421P001050002022-12-01 3:31PM EST2023-04-212.302.272.37-0.72-23.84%812,18760.95%
NVDA230616P001050002022-12-01 3:39PM EST2023-06-163.603.553.75-0.26-6.74%273,53958.75%
NVDA230915P001050002022-12-01 3:21PM EST2023-09-155.505.355.60-0.40-6.78%8871555.52%
NVDA240119P001050002022-12-01 12:36PM EST2024-01-198.107.708.30-0.20-2.41%121,67753.35%
NVDA240621P001050002022-12-01 3:27PM EST2024-06-2110.469.6511.45-0.88-7.76%389151.11%
NVDA250117P001050002022-12-01 11:52AM EST2025-01-1713.6112.5513.60-0.52-3.68%2057949.05%