Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
223.24-10.48 (-4.48%)
At close: 04:00PM EST
224.35 +1.11 (+0.50%)
After hours: 07:09PM EST
In the money
Show:ListStraddle
Strike:110.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220218C001100002022-01-24 9:32AM EST2022-02-18118.00108.70118.500.00-133132.62%
NVDA220318C001100002021-12-06 1:21PM EST2022-03-18186.10165.25169.750.00-118475.56%
NVDA220414C001100002021-11-26 10:15AM EST2022-04-14211.52185.50190.200.00-28514.17%
NVDA220617C001100002022-01-21 1:08PM EST2022-06-17130.00110.70120.300.00-1210776.44%
NVDA220916C001100002022-01-03 10:49AM EST2022-09-16149.85112.00117.800.00-153955.76%
NVDA230120C001100002022-01-25 2:27PM EST2023-01-20122.97114.50124.00+9.13+8.02%420962.61%
NVDA230616C001100002022-01-25 3:26PM EST2023-06-16126.50116.50126.50-28.50-18.39%14858.53%
NVDA240119C001100002022-01-24 12:58PM EST2024-01-19119.00120.50130.500.00-32356.64%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220218P001100002022-01-25 12:47PM EST2022-02-180.210.020.19+0.08+61.54%9397112.70%
NVDA220318P001100002022-01-25 3:51PM EST2022-03-180.560.510.58-0.05-8.20%3617196.19%
NVDA220414P001100002022-01-25 1:06PM EST2022-04-140.930.730.98-0.04-4.12%1811884.33%
NVDA220617P001100002022-01-25 3:23PM EST2022-06-171.801.792.10-0.80-30.77%217,07673.90%
NVDA220916P001100002022-01-25 12:31PM EST2022-09-163.252.473.80-0.45-12.16%11,24264.73%
NVDA230120P001100002022-01-25 1:10PM EST2023-01-204.554.205.75-0.05-1.09%253,13759.19%
NVDA230317P001100002022-01-25 10:45AM EST2023-03-175.004.755.70-0.56-10.07%21,55655.86%
NVDA230616P001100002022-01-07 12:49PM EST2023-06-163.625.156.850.00-810552.77%
NVDA240119P001100002022-01-24 12:17PM EST2024-01-198.156.659.100.00-5241550.70%