Australia markets open in 1 hour 20 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
149.64+4.41 (+3.04%)
At close: 04:00PM EDT
149.59 -0.05 (-0.04%)
After hours: 06:40PM EDT
In the money
Show:ListStraddle
Strike:115.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220715C001150002022-07-01 2:18PM EDT2022-07-1530.3134.1035.800.00-48986.23%
NVDA220722C001150002022-07-01 11:30AM EDT2022-07-2232.3534.3036.450.00-6980.66%
NVDA220729C001150002022-06-28 12:23PM EDT2022-07-2947.3034.6536.900.00-162176.17%
NVDA220812C001150002022-07-01 1:00PM EDT2022-08-1232.5036.0037.050.00-2270.34%
NVDA220819C001150002022-07-05 12:11PM EDT2022-08-1934.2636.6037.80+0.76+2.27%43871.41%
NVDA220916C001150002022-07-01 12:12PM EDT2022-09-1636.4038.7039.700.00-124769.54%
NVDA221021C001150002022-07-05 2:38PM EDT2022-10-2141.1140.7042.20-17.79-30.20%4568.04%
NVDA221118C001150002022-05-18 11:54AM EDT2022-11-1866.3550.2552.200.00-1897.39%
NVDA221216C001150002022-07-05 9:30AM EDT2022-12-1638.4543.6045.05-22.65-37.07%11465.61%
NVDA230120C001150002022-07-05 9:49AM EDT2023-01-2041.0045.2046.30-2.05-4.76%254364.04%
NVDA230317C001150002022-07-01 12:21PM EDT2023-03-1745.8247.4549.000.00-1863.29%
NVDA230616C001150002022-06-27 12:43PM EDT2023-06-1667.8048.1054.200.00-26361.02%
NVDA230915C001150002022-07-05 10:27AM EDT2023-09-1551.5550.7057.60-7.07-12.06%65460.32%
NVDA240119C001150002022-06-23 11:41AM EDT2024-01-1968.0554.1561.200.00-77259.33%
NVDA240621C001150002022-06-29 12:29PM EDT2024-06-2167.0058.0066.400.00-11459.63%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220708P001150002022-07-05 3:45PM EDT2022-07-080.010.000.01-0.02-66.67%2,8821,11084.38%
NVDA220715P001150002022-07-05 3:53PM EDT2022-07-150.150.140.16-0.25-62.50%2901,15876.17%
NVDA220722P001150002022-07-05 3:22PM EDT2022-07-220.520.460.49-0.48-48.00%5756373.29%
NVDA220729P001150002022-07-05 3:37PM EDT2022-07-290.970.890.95-0.55-36.18%11024172.22%
NVDA220805P001150002022-07-05 3:20PM EDT2022-08-051.491.261.46-0.56-27.32%22247370.68%
NVDA220812P001150002022-07-05 3:19PM EDT2022-08-122.011.751.91-0.59-22.69%137969.73%
NVDA220819P001150002022-07-05 3:57PM EDT2022-08-192.292.222.27-0.81-26.13%3761,02268.41%
NVDA220916P001150002022-07-05 3:44PM EDT2022-09-164.334.154.30-0.90-17.21%9482267.48%
NVDA221021P001150002022-07-05 2:36PM EDT2022-10-216.115.805.95-0.59-8.81%2862863.72%
NVDA221118P001150002022-07-05 3:16PM EDT2022-11-187.507.207.35-0.95-11.24%111,07462.59%
NVDA221216P001150002022-07-05 3:20PM EDT2022-12-168.608.208.45-0.85-8.99%1332260.83%
NVDA230120P001150002022-07-05 1:57PM EDT2023-01-209.859.209.50-0.60-5.74%2002,85958.55%
NVDA230317P001150002022-07-05 3:46PM EDT2023-03-1711.2010.9011.30-0.66-5.56%21,29256.60%
NVDA230616P001150002022-07-01 1:51PM EDT2023-06-1614.6012.9514.900.00-1051,53455.16%
NVDA230915P001150002022-07-01 2:56PM EDT2023-09-1516.2514.1017.150.00-3712452.55%
NVDA240119P001150002022-06-30 1:48PM EDT2024-01-1917.2515.4019.400.00-284352.99%
NVDA240621P001150002022-06-28 10:34AM EDT2024-06-2116.4517.7022.850.00-81552.33%