Australia markets close in 45 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:130.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221202C001300002022-12-01 3:20PM EST2022-12-0241.9940.8043.45+4.26+11.29%43,065349.02%
NVDA221209C001300002022-12-01 3:20PM EST2022-12-0942.0839.7543.55+14.28+51.37%1189102.05%
NVDA221216C001300002022-12-01 3:08PM EST2022-12-1642.7041.4042.45+4.47+11.69%93,77284.47%
NVDA221223C001300002022-12-01 9:30AM EST2022-12-2340.5740.9044.50+4.82+13.48%18085.11%
NVDA221230C001300002022-12-01 3:00PM EST2022-12-3042.9341.3044.70+4.13+10.64%84278.22%
NVDA230106C001300002022-12-01 3:00PM EST2023-01-0643.2542.2544.10+7.65+21.49%4172.22%
NVDA230120C001300002022-12-01 3:36PM EST2023-01-2044.8043.3544.00+3.58+8.69%1,1457,97765.83%
NVDA230217C001300002022-12-01 3:51PM EST2023-02-1746.4445.3046.25+5.53+13.52%971665.59%
NVDA230317C001300002022-12-01 3:07PM EST2023-03-1748.6147.5548.70+6.32+14.94%222,81666.79%
NVDA230421C001300002022-11-30 1:48PM EST2023-04-2140.6049.5550.700.00-766465.05%
NVDA230616C001300002022-12-01 1:27PM EST2023-06-1653.0053.0054.30+3.10+6.21%299165.09%
NVDA230915C001300002022-12-01 2:51PM EST2023-09-1558.2057.1558.35+5.30+10.02%1241563.07%
NVDA240119C001300002022-12-01 1:11PM EST2024-01-1963.4061.9064.15+3.48+5.81%32,22762.26%
NVDA240621C001300002022-12-01 1:35PM EST2024-06-2169.0067.2569.95+6.40+10.22%71,01961.78%
NVDA250117C001300002022-12-01 3:22PM EST2025-01-1776.6573.2577.30+15.65+25.66%231,18161.64%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221202P001300002022-12-01 1:10PM EST2022-12-020.030.000.01+0.02+200.00%41,980175.00%
NVDA221209P001300002022-12-01 3:19PM EST2022-12-090.010.010.03-0.02-66.67%501,01770.31%
NVDA221216P001300002022-12-01 3:54PM EST2022-12-160.130.130.15-0.04-23.53%85610,93665.82%
NVDA221223P001300002022-12-01 3:17PM EST2022-12-230.270.270.29-0.07-20.59%8372560.84%
NVDA221230P001300002022-12-01 2:13PM EST2022-12-300.470.430.47-0.09-16.07%8247657.81%
NVDA230106P001300002022-12-01 2:54PM EST2023-01-060.730.670.76-0.21-22.34%2618657.13%
NVDA230120P001300002022-12-01 3:56PM EST2023-01-201.461.461.48-0.24-14.12%3,34510,03857.74%
NVDA230217P001300002022-12-01 3:58PM EST2023-02-173.032.963.10-0.47-13.43%393,97657.37%
NVDA230317P001300002022-12-01 3:48PM EST2023-03-174.604.504.65-0.40-8.00%5773,92856.98%
NVDA230421P001300002022-12-01 10:48AM EST2023-04-216.606.006.15-0.45-6.38%162,29655.30%
NVDA230616P001300002022-12-01 3:51PM EST2023-06-168.278.308.55-0.55-6.24%133,50554.02%
NVDA230915P001300002022-12-01 3:16PM EST2023-09-1511.0711.0011.25-0.63-5.38%382,03151.13%
NVDA240119P001300002022-12-01 3:48PM EST2024-01-1914.7014.3015.10-0.70-4.55%35,74050.21%
NVDA240621P001300002022-12-01 3:16PM EST2024-06-2117.7917.7019.20-1.11-5.87%892449.33%
NVDA250117P001300002022-12-01 12:29PM EST2025-01-1721.6020.8022.15-1.10-4.85%576046.08%