Australia markets close in 50 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
155.42-4.40 (-2.75%)
At close: 04:00PM EDT
155.55 +0.13 (+0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:125.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220701C001250002022-06-27 9:56AM EDT2022-07-0143.200.000.000.00-200.00%
NVDA220708C001250002022-06-23 2:03PM EDT2022-07-0835.300.000.000.00-500.00%
NVDA220715C001250002022-06-29 9:57AM EDT2022-07-1530.950.000.000.00-600.00%
NVDA220722C001250002022-06-17 9:41AM EDT2022-07-2235.820.000.000.00-200.00%
NVDA220729C001250002022-06-29 12:38PM EDT2022-07-2930.950.000.000.00-100.00%
NVDA220819C001250002022-06-29 3:56PM EDT2022-08-1934.370.000.000.00-1300.00%
NVDA220916C001250002022-06-24 3:58PM EDT2022-09-1650.000.000.000.00-600.00%
NVDA221021C001250002022-06-14 9:35AM EDT2022-10-2141.920.000.000.00-300.00%
NVDA221118C001250002022-06-29 9:44AM EDT2022-11-1838.950.000.000.00-100.00%
NVDA221216C001250002022-06-21 3:26PM EDT2022-12-1651.260.000.000.00-1500.00%
NVDA230120C001250002022-06-29 3:49PM EDT2023-01-2043.500.000.000.00-3200.00%
NVDA230317C001250002022-06-28 11:45AM EDT2023-03-1751.730.000.000.00-100.00%
NVDA230616C001250002022-06-17 3:52PM EDT2023-06-1652.400.000.000.00-900.00%
NVDA230915C001250002022-06-29 3:29PM EDT2023-09-1553.400.000.000.00-200.00%
NVDA240119C001250002022-06-29 10:40AM EDT2024-01-1956.000.000.000.00-400.00%
NVDA240621C001250002022-06-29 9:44AM EDT2024-06-2159.500.000.000.00-100.00%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220701P001250002022-06-29 12:51PM EDT2022-07-010.020.000.000.00-778050.00%
NVDA220708P001250002022-06-29 3:57PM EDT2022-07-080.190.000.000.00-300025.00%
NVDA220715P001250002022-06-29 3:57PM EDT2022-07-150.740.000.000.00-581025.00%
NVDA220722P001250002022-06-29 3:52PM EDT2022-07-221.370.000.000.00-348025.00%
NVDA220729P001250002022-06-29 3:48PM EDT2022-07-292.080.000.000.00-184012.50%
NVDA220805P001250002022-06-29 3:57PM EDT2022-08-052.610.000.000.00-100012.50%
NVDA220819P001250002022-06-29 3:56PM EDT2022-08-193.720.000.000.00-1,237012.50%
NVDA220916P001250002022-06-29 3:51PM EDT2022-09-166.060.000.000.00-113012.50%
NVDA221021P001250002022-06-29 3:00PM EDT2022-10-218.100.000.000.00-7306.25%
NVDA221118P001250002022-06-29 1:09PM EDT2022-11-189.650.000.000.00-11406.25%
NVDA221216P001250002022-06-29 2:06PM EDT2022-12-1610.550.000.000.00-1006.25%
NVDA230120P001250002022-06-29 3:36PM EDT2023-01-2011.700.000.000.00-3406.25%
NVDA230317P001250002022-06-29 3:54PM EDT2023-03-1713.650.000.000.00-22706.25%
NVDA230616P001250002022-06-29 10:57AM EDT2023-06-1616.200.000.000.00-1606.25%
NVDA230915P001250002022-06-28 10:35AM EDT2023-09-1514.850.000.000.00-503.13%
NVDA240119P001250002022-06-29 10:49AM EDT2024-01-1920.400.000.000.00-303.13%
NVDA240621P001250002022-06-29 10:36AM EDT2024-06-2122.850.000.000.00-103.13%