Australia markets close in 5 hours 13 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
131.67+6.55 (+5.23%)
At close: 04:00PM EDT
131.71 +0.04 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:110.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221007C001100002022-10-04 3:55PM EDT2022-10-0721.7521.6522.35+5.15+31.02%36109108.50%
NVDA221014C001100002022-10-04 3:57PM EDT2022-10-1422.0021.7523.05+5.80+35.80%1022178.91%
NVDA221021C001100002022-10-04 3:52PM EDT2022-10-2122.3022.5023.60+5.35+31.56%13648274.17%
NVDA221028C001100002022-10-04 3:49PM EDT2022-10-2822.7522.9024.35+4.30+23.31%810270.73%
NVDA221104C001100002022-10-03 10:27AM EDT2022-11-0418.3623.3524.900.00-102667.97%
NVDA221111C001100002022-10-04 1:16PM EDT2022-11-1122.7523.9526.10+4.30+23.31%1869.78%
NVDA221118C001100002022-10-04 3:59PM EDT2022-11-1825.7024.9026.55+4.90+23.56%3218769.75%
NVDA221216C001100002022-10-04 11:23AM EDT2022-12-1627.5027.5028.65+3.65+15.30%320368.54%
NVDA230120C001100002022-10-04 2:57PM EDT2023-01-2029.6228.9530.05+5.30+21.79%824862.88%
NVDA230217C001100002022-10-03 10:45AM EDT2023-02-1729.9730.1532.70+3.42+12.88%13763.60%
NVDA230317C001100002022-10-03 2:47PM EDT2023-03-1732.4532.2034.15+3.65+12.67%506964.05%
NVDA230421C001100002022-10-03 12:53PM EDT2023-04-2129.2033.9035.750.00-77363.33%
NVDA230616C001100002022-10-03 11:49AM EDT2023-06-1631.4536.3037.300.00-412361.39%
NVDA230915C001100002022-10-04 2:21PM EDT2023-09-1539.5439.6042.10+6.61+20.07%214362.20%
NVDA240119C001100002022-10-04 12:33PM EDT2024-01-1944.5344.0045.30+6.05+15.72%111,30860.90%
NVDA240621C001100002022-10-04 11:52AM EDT2024-06-2149.1045.3052.65+7.11+16.93%215460.47%
NVDA250117C001100002022-10-04 2:10PM EDT2025-01-1753.5349.3557.65+5.88+12.34%416359.30%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221007P001100002022-10-04 3:58PM EDT2022-10-070.050.040.05-0.15-75.00%2,1174,86777.34%
NVDA221014P001100002022-10-04 3:59PM EDT2022-10-140.390.390.40-0.61-61.00%7951,49368.07%
NVDA221021P001100002022-10-04 3:59PM EDT2022-10-210.930.920.94-0.91-49.46%2,8785,40665.92%
NVDA221028P001100002022-10-04 3:42PM EDT2022-10-281.541.471.51-1.05-40.54%6491,07464.50%
NVDA221104P001100002022-10-04 3:55PM EDT2022-11-042.092.032.13-1.21-36.67%21092063.94%
NVDA221111P001100002022-10-04 3:10PM EDT2022-11-112.682.512.68-1.02-27.57%3916062.90%
NVDA221118P001100002022-10-04 3:53PM EDT2022-11-183.573.453.55-1.34-27.29%4092,48665.42%
NVDA221216P001100002022-10-04 3:48PM EDT2022-12-165.335.155.25-1.57-22.75%5542,05461.76%
NVDA230120P001100002022-10-04 3:46PM EDT2023-01-206.906.706.85-1.61-18.92%2066,57858.17%
NVDA230217P001100002022-10-04 1:39PM EDT2023-02-178.417.908.10-1.08-11.38%205,13056.78%
NVDA230317P001100002022-10-04 3:47PM EDT2023-03-179.339.059.30-1.44-13.37%1072,96255.93%
NVDA230421P001100002022-10-04 3:56PM EDT2023-04-2110.3010.1010.35-1.65-13.81%17269654.15%
NVDA230616P001100002022-10-04 3:39PM EDT2023-06-1612.2011.9012.25-1.55-11.27%1,0121,95053.02%
NVDA230915P001100002022-10-04 2:19PM EDT2023-09-1514.6513.9514.60-1.78-10.83%6997650.74%
NVDA240119P001100002022-10-04 3:37PM EDT2024-01-1917.0516.5017.40-2.03-10.64%502,92549.74%
NVDA240621P001100002022-10-04 2:47PM EDT2024-06-2120.1418.7020.00-1.29-6.02%3691247.73%
NVDA250117P001100002022-10-04 3:13PM EDT2025-01-1721.6319.6524.60-2.02-8.54%1344248.26%