Australia markets open in 4 hours 1 minute

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
156.78-1.49 (-0.94%)
As of 01:59PM EST. Market open.
In the money
Show:ListStraddle
Strike:135.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221202C001350002022-11-29 12:42PM EST2022-12-0222.2021.0021.55-0.90-3.90%1024170.00%
NVDA221209C001350002022-11-29 11:40AM EST2022-12-0921.8221.3522.25-4.26-16.33%145158.79%
NVDA221216C001350002022-11-29 1:10PM EST2022-12-1623.5022.5523.15-0.63-2.61%153,58556.98%
NVDA221223C001350002022-11-28 2:00PM EST2022-12-2326.8223.1524.050.00-93457.25%
NVDA221230C001350002022-11-28 3:40PM EST2022-12-3025.3023.7524.850.00-174156.96%
NVDA230106C001350002022-11-25 12:38PM EST2023-01-0631.3724.2025.500.00-1155.79%
NVDA230120C001350002022-11-29 1:41PM EST2023-01-2026.6326.6026.75-1.97-6.89%164,58058.75%
NVDA230217C001350002022-11-29 12:37PM EST2023-02-1730.0029.5029.70-3.11-9.39%397460.38%
NVDA230317C001350002022-11-29 12:22PM EST2023-03-1732.4031.9032.20-4.10-11.23%41,90060.84%
NVDA230421C001350002022-11-28 9:43AM EST2023-04-2139.2834.2034.550.00-276960.02%
NVDA230616C001350002022-11-29 11:41AM EST2023-06-1638.4437.8538.25-0.56-1.44%243660.26%
NVDA230915C001350002022-11-29 12:46PM EST2023-09-1543.3542.4542.85-5.37-11.02%320959.54%
NVDA240119C001350002022-11-29 1:12PM EST2024-01-1948.9547.7548.70-0.45-0.91%281,25559.43%
NVDA240621C001350002022-11-28 1:49PM EST2024-06-2157.3452.8555.050.00-1287859.36%
NVDA250117C001350002022-11-23 3:49PM EST2025-01-1765.3558.8061.500.00-1153258.80%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221202P001350002022-11-29 1:17PM EST2022-12-020.030.020.03-0.01-25.00%5582,70359.38%
NVDA221209P001350002022-11-29 1:32PM EST2022-12-090.360.330.35+0.01+2.86%8271,40754.69%
NVDA221216P001350002022-11-29 1:42PM EST2022-12-161.191.191.20+0.07+6.25%1,6937,05358.89%
NVDA221223P001350002022-11-29 1:06PM EST2022-12-231.791.851.87-0.04-2.19%9852457.69%
NVDA221230P001350002022-11-29 11:00AM EST2022-12-302.252.372.43+0.01+0.45%827655.93%
NVDA230106P001350002022-11-29 1:36PM EST2023-01-063.112.963.15+0.18+6.14%11410755.69%
NVDA230120P001350002022-11-29 1:42PM EST2023-01-204.534.504.60+0.38+9.16%6786,04156.79%
NVDA230217P001350002022-11-29 1:41PM EST2023-02-177.006.907.05+0.50+7.69%3424,90256.78%
NVDA230317P001350002022-11-29 12:45PM EST2023-03-178.808.909.05+0.15+1.73%682,47356.24%
NVDA230421P001350002022-11-29 1:30PM EST2023-04-2110.8010.6010.75+0.65+6.40%162,56554.19%
NVDA230616P001350002022-11-29 11:31AM EST2023-06-1613.4013.3513.45+0.50+3.88%142,18853.00%
NVDA230915P001350002022-11-29 9:39AM EST2023-09-1516.1116.3016.60+0.01+0.06%41,49050.35%
NVDA240119P001350002022-11-29 1:25PM EST2024-01-1920.0019.7520.10+1.83+10.07%436,80648.43%
NVDA240621P001350002022-11-29 11:56AM EST2024-06-2124.0022.6024.05+2.25+10.34%11,05447.25%
NVDA250117P001350002022-11-29 12:06PM EST2025-01-1727.4525.9527.40+1.26+4.81%238644.67%