Australia markets close in 1 hour 34 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
171.35+2.12 (+1.25%)
At close: 04:00PM EST
169.44 -1.91 (-1.11%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:125.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221202C001250002022-12-01 9:36AM EST2022-12-0245.5044.9048.25+3.05+7.18%869308.20%
NVDA221209C001250002022-11-25 11:30AM EST2022-12-0938.4544.8548.550.00-380117.48%
NVDA221216C001250002022-12-01 1:20PM EST2022-12-1646.4846.5047.50+2.80+6.41%292,60996.68%
NVDA221223C001250002022-12-01 2:58PM EST2022-12-2347.2045.7049.30+7.52+18.95%42290.72%
NVDA221230C001250002022-11-29 11:03AM EST2022-12-3035.3146.0549.600.00-15784.13%
NVDA230120C001250002022-12-01 3:07PM EST2023-01-2049.2348.1048.70+3.51+7.68%414,42470.07%
NVDA230217C001250002022-12-01 3:51PM EST2023-02-1750.8049.6050.50+10.80+27.00%936867.49%
NVDA230317C001250002022-12-01 3:58PM EST2023-03-1752.1551.6052.20+2.15+4.30%111,58767.15%
NVDA230421C001250002022-12-01 9:56AM EST2023-04-2154.2553.6054.85+4.25+8.50%11,16667.29%
NVDA230616C001250002022-11-28 2:48PM EST2023-06-1647.0056.6057.800.00-51,35566.02%
NVDA230915C001250002022-12-01 1:08PM EST2023-09-1561.2659.8061.35+3.31+5.71%522162.69%
NVDA240119C001250002022-11-30 3:05PM EST2024-01-1960.5065.1567.350.00-102,50663.21%
NVDA240621C001250002022-12-01 12:42PM EST2024-06-2171.0370.3073.75+11.10+18.52%652363.27%
NVDA250117C001250002022-12-01 11:08AM EST2025-01-1776.8876.0580.05+4.52+6.25%254262.35%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221202P001250002022-12-01 11:51AM EST2022-12-020.010.000.010.00-119654196.88%
NVDA221209P001250002022-12-01 12:48PM EST2022-12-090.020.010.020.00-11,75577.34%
NVDA221216P001250002022-12-01 3:51PM EST2022-12-160.080.080.09-0.02-20.00%2567,23768.95%
NVDA221223P001250002022-12-01 3:46PM EST2022-12-230.170.170.19-0.07-29.17%1845363.38%
NVDA221230P001250002022-12-01 3:57PM EST2022-12-300.300.280.31-0.10-25.00%1391,12359.86%
NVDA230120P001250002022-12-01 3:51PM EST2023-01-201.041.061.08-0.22-17.46%2189,18059.16%
NVDA230217P001250002022-12-01 3:56PM EST2023-02-172.402.312.41-0.40-14.29%1321,99658.47%
NVDA230317P001250002022-12-01 3:43PM EST2023-03-173.653.703.80-0.60-14.12%2823,02558.18%
NVDA230421P001250002022-12-01 3:54PM EST2023-04-215.025.005.20-0.63-11.15%1622,99056.38%
NVDA230616P001250002022-12-01 3:59PM EST2023-06-167.227.157.35-2.83-28.16%443,12154.95%
NVDA230915P001250002022-12-01 3:57PM EST2023-09-159.799.7010.00-3.11-24.11%711,06152.14%
NVDA240119P001250002022-12-01 2:43PM EST2024-01-1913.1012.9513.45-0.32-2.38%242,86350.29%
NVDA240621P001250002022-12-01 3:14PM EST2024-06-2116.1415.7516.70-1.49-8.45%297148.77%
NVDA250117P001250002022-12-01 3:27PM EST2025-01-1720.0018.9520.85-0.55-2.68%155,52347.45%