Australia markets close in 35 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:130.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220701C001300002022-06-29 3:57PM EDT2022-07-0125.400.000.000.00-11000.00%
NVDA220708C001300002022-06-29 3:50PM EDT2022-07-0825.380.000.000.00-2000.00%
NVDA220715C001300002022-06-29 2:02PM EDT2022-07-1525.770.000.000.00-1500.00%
NVDA220722C001300002022-06-28 12:23PM EDT2022-07-2232.900.000.000.00-1600.00%
NVDA220729C001300002022-06-29 11:47AM EDT2022-07-2928.200.000.000.00-9300.00%
NVDA220819C001300002022-06-29 3:50PM EDT2022-08-1930.050.000.000.00-3800.00%
NVDA220916C001300002022-06-29 1:45PM EDT2022-09-1632.550.000.000.00-2200.00%
NVDA221021C001300002022-06-29 10:59AM EDT2022-10-2135.050.000.000.00-600.00%
NVDA221118C001300002022-06-17 11:30AM EDT2022-11-1839.900.000.000.00-6200.00%
NVDA221216C001300002022-06-29 1:09PM EDT2022-12-1638.550.000.000.00-300.00%
NVDA230120C001300002022-06-29 2:01PM EDT2023-01-2040.100.000.000.00-2300.00%
NVDA230317C001300002022-06-28 3:44PM EDT2023-03-1747.040.000.000.00-100.00%
NVDA230616C001300002022-06-28 10:47AM EDT2023-06-1654.650.000.000.00-100.00%
NVDA230915C001300002022-06-27 3:53PM EDT2023-09-1559.810.000.000.00-600.00%
NVDA240119C001300002022-06-29 12:35PM EDT2024-01-1953.000.000.000.00-200.00%
NVDA240621C001300002022-06-24 3:54PM EDT2024-06-2169.710.000.000.00-1000.00%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220701P001300002022-06-29 2:33PM EDT2022-07-010.020.000.000.00-1,868050.00%
NVDA220708P001300002022-06-29 3:55PM EDT2022-07-080.380.000.000.00-432025.00%
NVDA220715P001300002022-06-29 3:59PM EDT2022-07-151.160.000.000.00-2,229025.00%
NVDA220722P001300002022-06-29 3:56PM EDT2022-07-221.980.000.000.00-691012.50%
NVDA220729P001300002022-06-29 3:47PM EDT2022-07-292.830.000.000.00-81012.50%
NVDA220805P001300002022-06-29 3:57PM EDT2022-08-053.440.000.000.00-109012.50%
NVDA220819P001300002022-06-29 3:58PM EDT2022-08-194.710.000.000.00-657012.50%
NVDA220916P001300002022-06-29 3:50PM EDT2022-09-167.350.000.000.00-52806.25%
NVDA221021P001300002022-06-29 3:58PM EDT2022-10-219.250.000.000.00-19606.25%
NVDA221118P001300002022-06-29 3:00PM EDT2022-11-1811.100.000.000.00-7206.25%
NVDA221216P001300002022-06-29 3:30PM EDT2022-12-1612.100.000.000.00-8606.25%
NVDA230120P001300002022-06-29 3:36PM EDT2023-01-2013.300.000.000.00-3,21606.25%
NVDA230317P001300002022-06-29 1:23PM EDT2023-03-1715.850.000.000.00-19906.25%
NVDA230616P001300002022-06-29 10:57AM EDT2023-06-1618.050.000.000.00-903.13%
NVDA230915P001300002022-06-29 10:23AM EDT2023-09-1520.400.000.000.00-403.13%
NVDA240119P001300002022-06-29 2:45PM EDT2024-01-1922.800.000.000.00-20803.13%
NVDA240621P001300002022-06-29 10:23AM EDT2024-06-2125.450.000.000.00-403.13%