Australia markets open in 8 hours 14 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
159.93+0.06 (+0.04%)
As of 09:46AM EST. Market open.
In the money
Show:ListStraddle
Strike:120.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221209C001200002022-12-02 10:34AM EST2022-12-0946.5033.0041.400.00-638245.61%
NVDA221216C001200002022-12-06 12:28PM EST2022-12-1641.280.000.000.00-12,3520.00%
NVDA221223C001200002022-12-05 11:25AM EST2022-12-2348.750.000.000.00-61400.00%
NVDA221230C001200002022-11-28 1:46PM EST2022-12-3041.0535.3540.350.00-10664.31%
NVDA230106C001200002022-12-02 11:50AM EST2023-01-0648.280.000.000.00-230.00%
NVDA230120C001200002022-12-06 2:19PM EST2023-01-2042.3039.5041.500.00-112,43750.15%
NVDA230217C001200002022-12-06 10:46AM EST2023-02-1744.360.000.000.00-43360.00%
NVDA230317C001200002022-12-06 12:16PM EST2023-03-1746.250.000.000.00-11,0690.00%
NVDA230421C001200002022-12-02 3:51PM EST2023-04-2154.5044.5047.500.00-165759.27%
NVDA230616C001200002022-12-06 12:02PM EST2023-06-1651.5047.8551.000.00-775761.15%
NVDA230915C001200002022-12-06 11:21AM EST2023-09-1555.7050.7559.000.00-413064.00%
NVDA240119C001200002022-12-05 2:37PM EST2024-01-1964.8545.1061.450.00-183,42566.35%
NVDA240621C001200002022-12-06 1:55PM EST2024-06-2165.930.000.000.00-121,5310.00%
NVDA250117C001200002022-12-06 10:40AM EST2025-01-1771.5867.0071.400.00-11,03759.40%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221209P001200002022-12-07 9:31AM EST2022-12-090.010.010.020.00-101,664117.19%
NVDA221216P001200002022-12-06 3:59PM EST2022-12-160.080.000.000.00-96013,86550.00%
NVDA221223P001200002022-12-06 3:52PM EST2022-12-230.180.190.220.00-11862368.75%
NVDA221230P001200002022-12-06 3:41PM EST2022-12-300.350.350.390.00-421,11364.16%
NVDA230106P001200002022-12-06 2:54PM EST2023-01-060.590.550.810.00-2616163.87%
NVDA230120P001200002022-12-06 3:40PM EST2023-01-201.351.401.450.00-1867,43763.43%
NVDA230217P001200002022-12-06 2:33PM EST2023-02-172.900.000.000.00-4323,92912.50%
NVDA230317P001200002022-12-07 9:30AM EST2023-03-174.604.504.75+0.33+7.73%18,88161.85%
NVDA230421P001200002022-12-07 9:30AM EST2023-04-215.850.000.00+0.15+2.63%404,76112.50%
NVDA230616P001200002022-12-06 3:57PM EST2023-06-167.870.000.000.00-265,5076.25%
NVDA230915P001200002022-12-06 3:13PM EST2023-09-1510.6510.6011.400.00-112,20254.36%
NVDA240119P001200002022-12-06 2:41PM EST2024-01-1913.7512.8514.800.00-95,57451.07%
NVDA240621P001200002022-12-02 12:24PM EST2024-06-2114.9016.1018.700.00-12,02751.89%
NVDA250117P001200002022-12-05 2:40PM EST2025-01-1718.6018.8521.950.00-230748.98%