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:135.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220218C001350002022-01-10 3:38PM EST2022-02-18133.7595.55102.350.00-79680991.41%
NVDA220318C001350002021-12-31 1:35PM EST2022-03-18160.8596.75102.400.00-23279.79%
NVDA220414C001350002021-12-15 9:35AM EST2022-04-14151.45133.05137.150.00-28234.02%
NVDA220617C001350002022-01-21 10:55AM EST2022-06-17108.2099.40103.95-16.22-13.04%21,95564.39%
NVDA220916C001350002022-01-21 2:47PM EST2022-09-16108.10101.75105.85-53.90-33.27%5643358.84%
NVDA230120C001350002022-01-21 11:40AM EST2023-01-20114.35103.70109.45-11.09-8.84%171654.78%
NVDA230616C001350002022-01-21 11:29AM EST2023-06-16121.30106.35114.00-25.70-17.48%53553.17%
NVDA240119C001350002022-01-21 3:59PM EST2024-01-19115.00110.00119.50-18.50-13.86%22351.27%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220218P001350002022-01-21 2:28PM EST2022-02-180.170.240.30+0.07+70.00%10032894.73%
NVDA220318P001350002022-01-21 3:54PM EST2022-03-180.840.820.87+0.33+64.71%59192279.98%
NVDA220414P001350002022-01-21 2:17PM EST2022-04-141.071.311.42+0.14+15.05%4130872.00%
NVDA220617P001350002022-01-21 11:04AM EST2022-06-172.192.263.05+0.59+36.88%275,32262.81%
NVDA220916P001350002022-01-19 11:14AM EST2022-09-163.953.504.40+1.20+43.64%696254.77%
NVDA230120P001350002022-01-21 12:54PM EST2023-01-205.605.357.20+0.90+19.15%111,40250.88%
NVDA230317P001350002022-01-20 11:42AM EST2023-03-175.406.058.300.00-223452.06%
NVDA230616P001350002022-01-19 2:47PM EST2023-06-166.557.209.600.00-2316449.75%
NVDA240119P001350002022-01-21 1:17PM EST2024-01-1911.229.1512.80+2.18+24.12%2144946.63%