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:130.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220218C001300002021-12-07 12:15PM EST2022-02-18189.73143.45149.500.00-317463.28%
NVDA220318C001300002021-11-10 10:28AM EST2022-03-18173.52169.50174.550.00-4116464.25%
NVDA220414C001300002021-11-01 10:47AM EST2022-04-14129.70183.10187.900.00--2450.79%
NVDA220617C001300002021-12-23 9:36AM EST2022-06-17170.00145.95151.200.00-2988208.70%
NVDA220916C001300002022-01-04 10:33AM EST2022-09-16165.00147.55152.700.00-1812167.82%
NVDA230120C001300002022-01-04 2:37PM EST2023-01-20162.60151.00155.000.00-2748141.45%
NVDA230317C001300002021-11-30 11:04AM EST2023-03-17200.25175.60182.250.00-114184.75%
NVDA230616C001300002022-01-04 2:02PM EST2023-06-16164.00150.00159.000.00-161121.94%
NVDA240119C001300002022-01-04 12:31PM EST2024-01-19169.34155.00163.500.00-110109.06%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220218P001300002022-01-05 12:46PM EST2022-02-180.090.110.130.00-612288.67%
NVDA220318P001300002021-12-31 3:26PM EST2022-03-180.250.310.400.00-2176072.71%
NVDA220414P001300002022-01-05 9:57AM EST2022-04-140.500.540.66+0.02+4.17%626564.94%
NVDA220617P001300002022-01-05 3:03PM EST2022-06-171.301.071.48+0.12+10.17%12,04256.13%
NVDA220916P001300002022-01-04 11:22AM EST2022-09-162.231.992.540.00-22,05050.02%
NVDA230120P001300002022-01-05 3:12PM EST2023-01-204.003.704.30+0.25+6.67%260947.77%
NVDA230317P001300002021-12-07 3:19PM EST2023-03-174.544.305.150.00-18210046.88%
NVDA230616P001300002022-01-03 3:49PM EST2023-06-164.905.207.150.00-19347.15%
NVDA240119P001300002022-01-05 3:46PM EST2024-01-198.207.0010.00-0.55-6.29%12044.46%