Australia markets open in 51 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
149.60 -0.04 (-0.03%)
After hours: 07:08PM EDT
In the money
Show:ListStraddle
Strike:120.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220708C001200002022-07-05 11:47AM EDT2022-07-0827.0029.0030.55+1.85+7.36%4065106.64%
NVDA220715C001200002022-07-05 1:38PM EDT2022-07-1529.4529.7530.25+3.56+13.75%7949976.66%
NVDA220722C001200002022-07-01 2:57PM EDT2022-07-2227.3530.1530.850.00-71772.90%
NVDA220729C001200002022-07-01 1:38PM EDT2022-07-2927.4530.4032.000.00-13972.88%
NVDA220805C001200002022-07-01 1:38PM EDT2022-08-0528.1531.5532.050.00-2371.39%
NVDA220812C001200002022-07-01 11:08AM EDT2022-08-1230.4631.6032.850.00-11168.75%
NVDA220819C001200002022-07-05 3:23PM EDT2022-08-1931.9532.1533.50+2.05+6.86%3117768.27%
NVDA220916C001200002022-07-05 3:59PM EDT2022-09-1635.3934.8035.65+3.18+9.87%532667.80%
NVDA221021C001200002022-07-01 2:21PM EDT2022-10-2134.4037.0538.400.00-879766.66%
NVDA221118C001200002022-06-16 3:58PM EDT2022-11-1846.0138.7039.900.00-2665.25%
NVDA221216C001200002022-07-05 11:49AM EDT2022-12-1638.5340.1041.60-4.12-9.66%53064.53%
NVDA230120C001200002022-07-05 10:06AM EDT2023-01-2037.1041.8543.00-2.06-5.26%382,20263.21%
NVDA230317C001200002022-07-01 11:04AM EDT2023-03-1742.2044.1545.700.00-14462.23%
NVDA230616C001200002022-06-27 11:26AM EDT2023-06-1665.0044.9550.550.00-313159.55%
NVDA230915C001200002022-06-30 12:19PM EDT2023-09-1555.6647.6554.800.00-42959.64%
NVDA240119C001200002022-07-05 1:29PM EDT2024-01-1954.0051.3558.40+2.40+4.65%422358.69%
NVDA240621C001200002022-07-01 2:22PM EDT2024-06-2156.5055.2062.700.00-45458.12%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220708P001200002022-07-05 3:16PM EDT2022-07-080.020.010.02-0.06-75.00%2,4611,76679.69%
NVDA220715P001200002022-07-05 3:59PM EDT2022-07-150.300.270.30-0.39-56.52%1,0333,11073.24%
NVDA220722P001200002022-07-05 3:46PM EDT2022-07-220.830.680.86-0.53-38.97%10758870.95%
NVDA220729P001200002022-07-05 3:59PM EDT2022-07-291.371.341.44-0.77-35.98%15147970.46%
NVDA220805P001200002022-07-05 3:58PM EDT2022-08-051.941.812.03-0.87-30.96%16011068.70%
NVDA220812P001200002022-07-05 2:16PM EDT2022-08-122.902.342.57-0.55-15.94%226767.53%
NVDA220819P001200002022-07-05 3:57PM EDT2022-08-193.002.932.99-1.00-25.00%3351,89066.46%
NVDA220916P001200002022-07-05 3:57PM EDT2022-09-165.295.155.30-1.21-18.62%3033,57065.83%
NVDA221021P001200002022-07-05 3:59PM EDT2022-10-217.057.007.10-1.15-14.02%2441,06262.31%
NVDA221118P001200002022-07-05 3:21PM EDT2022-11-188.858.408.65-1.00-10.15%4533461.11%
NVDA221216P001200002022-07-05 3:20PM EDT2022-12-1610.009.509.80-1.02-9.26%3167359.44%
NVDA230120P001200002022-07-05 3:55PM EDT2023-01-2010.8410.6510.95-1.30-10.71%914,34457.42%
NVDA230317P001200002022-07-05 2:54PM EDT2023-03-1712.9012.5012.85-0.98-7.06%22,77255.61%
NVDA230616P001200002022-07-05 3:51PM EDT2023-06-1614.6514.8515.40-1.90-11.48%641,98153.13%
NVDA230915P001200002022-07-05 12:44PM EDT2023-09-1518.1515.4517.65-0.05-0.27%1220450.04%
NVDA240119P001200002022-07-05 12:49PM EDT2024-01-1920.8017.5020.25+0.10+0.48%561,93150.34%
NVDA240621P001200002022-07-05 11:03AM EDT2024-06-2121.7519.7023.40-1.54-6.61%14130549.31%