Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
145.23-6.36 (-4.20%)
At close: 04:00PM EDT
144.39 -0.84 (-0.58%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:135.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220708C001350002022-07-01 3:25PM EDT2022-07-0811.3710.9512.05-9.98-46.74%19845265.97%
NVDA220715C001350002022-07-01 3:58PM EDT2022-07-1513.1013.1013.35-5.35-29.00%14335465.89%
NVDA220722C001350002022-07-01 2:08PM EDT2022-07-2214.9214.3015.05-8.07-35.10%1911865.89%
NVDA220729C001350002022-07-01 3:58PM EDT2022-07-2915.7015.5516.50-6.10-27.98%859866.53%
NVDA220805C001350002022-06-30 9:47AM EDT2022-08-0521.9516.5517.350.00-3365.15%
NVDA220819C001350002022-07-01 3:47PM EDT2022-08-1919.0018.3019.05-4.25-18.28%7616963.90%
NVDA220916C001350002022-07-01 3:24PM EDT2022-09-1621.9121.6522.25-4.86-18.15%1451564.26%
NVDA221021C001350002022-07-01 9:54AM EDT2022-10-2125.2524.1024.95-6.00-19.20%6061.87%
NVDA221118C001350002022-06-29 10:59AM EDT2022-11-1833.7226.2527.450.00-13262.28%
NVDA221216C001350002022-07-01 2:33PM EDT2022-12-1629.0528.0028.70-4.41-13.18%345660.94%
NVDA230120C001350002022-07-01 1:07PM EDT2023-01-2029.4229.5530.55-4.93-14.35%1645659.66%
NVDA230317C001350002022-07-01 12:02PM EDT2023-03-1732.9032.4033.35-5.40-14.10%11022559.04%
NVDA230616C001350002022-07-01 10:41AM EDT2023-06-1637.0036.3039.75-10.50-22.11%47560.64%
NVDA230915C001350002022-07-01 11:26AM EDT2023-09-1540.7037.0043.30-6.15-13.13%2557.66%
NVDA240119C001350002022-07-01 10:20AM EDT2024-01-1946.0041.9547.95-13.65-22.88%47058.19%
NVDA240621C001350002022-07-01 3:13PM EDT2024-06-2149.8546.1052.95-2.51-4.79%193457.90%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220708P001350002022-07-01 3:59PM EDT2022-07-081.211.161.23+0.34+39.08%7,3811,59164.43%
NVDA220715P001350002022-07-01 3:59PM EDT2022-07-153.002.933.05+0.76+33.93%3,1492,39965.85%
NVDA220722P001350002022-07-01 3:59PM EDT2022-07-224.354.104.35+1.28+41.69%24446164.01%
NVDA220729P001350002022-07-01 3:52PM EDT2022-07-295.555.255.55+1.25+29.07%26535963.70%
NVDA220805P001350002022-07-01 3:56PM EDT2022-08-056.556.256.60+1.55+31.00%6546463.29%
NVDA220819P001350002022-07-01 3:59PM EDT2022-08-198.098.008.15+1.39+20.75%4143,22261.98%
NVDA220916P001350002022-07-01 3:53PM EDT2022-09-1611.2511.1011.35+1.90+20.32%3701,94962.25%
NVDA221021P001350002022-07-01 3:46PM EDT2022-10-2113.2313.4013.65+1.48+12.60%991,02559.28%
NVDA221118P001350002022-07-01 2:54PM EDT2022-11-1815.0515.2015.45+2.20+17.12%3591558.40%
NVDA221216P001350002022-07-01 3:24PM EDT2022-12-1616.5716.4016.85+2.02+13.88%27627456.85%
NVDA230120P001350002022-07-01 3:53PM EDT2023-01-2017.9817.6018.05+1.98+12.37%812,68454.69%
NVDA230317P001350002022-07-01 3:53PM EDT2023-03-1719.9219.6520.35+1.78+9.81%3276053.20%
NVDA230616P001350002022-07-01 1:15PM EDT2023-06-1622.9022.6523.35+2.45+11.98%348851.47%
NVDA230915P001350002022-07-01 9:53AM EDT2023-09-1523.5022.5527.30+1.10+4.91%3227753.18%
NVDA240119P001350002022-07-01 3:14PM EDT2024-01-1927.4524.9029.20+0.87+3.27%642,18049.77%
NVDA240621P001350002022-07-01 1:22PM EDT2024-06-2131.2327.8032.95+3.31+11.86%227749.21%