Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
233.74-7.76 (-3.21%)
At close: 04:00PM EST
231.25 -2.49 (-1.07%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:125.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220218C001250002022-01-19 10:00AM EST2022-02-18140.70105.40112.300.00-31092.97%
NVDA220318C001250002021-11-10 11:54AM EST2022-03-18177.15175.20179.400.00-115487.88%
NVDA220414C001250002021-12-28 3:55PM EST2022-04-14180.15107.35112.200.00-184475.78%
NVDA220617C001250002022-01-21 10:24AM EST2022-06-17112.00108.65113.30-8.00-6.67%21,23766.98%
NVDA220916C001250002022-01-21 3:11PM EST2022-09-16113.33110.20113.00-6.67-5.56%131,84055.86%
NVDA230120C001250002022-01-21 3:06PM EST2023-01-20116.20112.20118.00-6.55-5.34%1485,00156.56%
NVDA230317C001250002021-11-05 10:26AM EST2023-03-17191.23184.50194.000.00-31207.34%
NVDA230616C001250002022-01-21 10:33AM EST2023-06-16122.00114.40122.00-3.00-2.40%283254.60%
NVDA240119C001250002022-01-19 12:27PM EST2024-01-19145.00117.50127.000.00-14852.46%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220218P001250002022-01-21 3:40PM EST2022-02-180.120.120.18+0.06+100.00%6555496.78%
NVDA220318P001250002022-01-21 3:59PM EST2022-03-180.580.550.62+0.36+163.64%7021283.40%
NVDA220414P001250002022-01-19 1:54PM EST2022-04-140.490.941.050.00-511375.27%
NVDA220617P001250002022-01-20 3:51PM EST2022-06-171.541.722.150.00-48,41964.84%
NVDA220916P001250002022-01-21 3:44PM EST2022-09-162.902.673.35+0.80+38.10%81,34856.62%
NVDA230120P001250002022-01-21 10:10AM EST2023-01-204.754.205.00+0.75+18.75%197,35651.32%
NVDA230317P001250002022-01-06 10:53AM EST2023-03-174.904.756.35+0.81+19.80%272550.50%
NVDA230616P001250002022-01-07 10:22AM EST2023-06-165.055.758.200.00-416651.95%
NVDA240119P001250002022-01-21 3:33PM EST2024-01-198.757.009.00+1.75+25.00%279444.97%