Australia markets open in 9 hours 13 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
159.87-6.23 (-3.75%)
At close: 04:00PM EST
157.82 -2.05 (-1.29%)
Pre-market: 08:46AM EST
In the money
Show:ListStraddle
Strike:115.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221209C001150002022-12-06 3:28PM EST2022-12-0944.200.000.000.00-170.00%
NVDA221216C001150002022-12-05 1:37PM EST2022-12-1653.180.000.000.00-21,1250.00%
NVDA221223C001150002022-11-30 2:04PM EST2022-12-2347.340.000.000.00-11300.00%
NVDA221230C001150002022-12-01 9:51AM EST2022-12-3055.340.000.000.00-340.00%
NVDA230120C001150002022-12-06 3:26PM EST2023-01-2045.260.000.000.00-56,4360.00%
NVDA230217C001150002022-12-06 10:15AM EST2023-02-1749.500.000.000.00-11320.00%
NVDA230317C001150002022-12-06 3:27PM EST2023-03-1748.400.000.000.00-442550.00%
NVDA230421C001150002022-12-02 3:51PM EST2023-04-2158.580.000.000.00-11810.00%
NVDA230616C001150002022-12-05 1:11PM EST2023-06-1661.010.000.000.00-22080.00%
NVDA230915C001150002022-11-28 11:02AM EST2023-09-1559.590.000.000.00-42270.00%
NVDA240119C001150002022-12-06 11:06AM EST2024-01-1964.050.000.000.00-21,1850.00%
NVDA240621C001150002022-12-06 12:27PM EST2024-06-2168.650.000.000.00-53980.00%
NVDA250117C001150002022-11-25 9:48AM EST2025-01-1777.700.000.000.00-62450.00%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221209P001150002022-12-05 9:30AM EST2022-12-090.020.000.000.00-550050.00%
NVDA221216P001150002022-12-06 3:59PM EST2022-12-160.040.000.000.00-3016,65150.00%
NVDA221223P001150002022-12-06 3:31PM EST2022-12-230.130.000.000.00-13247625.00%
NVDA221230P001150002022-12-06 3:40PM EST2022-12-300.230.000.000.00-1921125.00%
NVDA230106P001150002022-12-06 3:46PM EST2023-01-060.390.000.000.00-9515425.00%
NVDA230120P001150002022-12-06 3:29PM EST2023-01-201.000.000.000.00-56811,12425.00%
NVDA230217P001150002022-12-06 3:50PM EST2023-02-172.100.000.000.00-2925,63412.50%
NVDA230317P001150002022-12-06 3:29PM EST2023-03-173.650.000.000.00-3225,94412.50%
NVDA230421P001150002022-12-06 3:51PM EST2023-04-214.700.000.000.00-181,61112.50%
NVDA230616P001150002022-12-06 3:18PM EST2023-06-166.900.000.000.00-1092,91712.50%
NVDA230915P001150002022-12-06 3:41PM EST2023-09-159.300.000.000.00-272,3806.25%
NVDA240119P001150002022-12-06 3:43PM EST2024-01-1912.230.000.000.00-21,5936.25%
NVDA240621P001150002022-12-02 11:44AM EST2024-06-2113.770.000.000.00-408696.25%
NVDA250117P001150002022-12-06 10:46AM EST2025-01-1717.870.000.000.00-81,9416.25%