Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
122.60+0.40 (+0.33%)
As of 02:53PM EDT. Market open.
In the money
Show:ListStraddle
Strike:140.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220930C001400002022-09-30 1:53PM EDT2022-09-300.010.000.010.00-3557,47390.63%
NVDA221007C001400002022-09-30 2:37PM EDT2022-10-070.170.160.17-0.11-39.29%2,9853,75351.47%
NVDA221014C001400002022-09-30 2:11PM EDT2022-10-140.810.810.84-0.15-15.62%7391,54354.79%
NVDA221021C001400002022-09-30 2:29PM EDT2022-10-211.511.531.55-0.10-6.21%1,1316,74855.25%
NVDA221028C001400002022-09-30 2:34PM EDT2022-10-282.252.202.25-0.08-3.43%4961,46355.19%
NVDA221104C001400002022-09-30 1:19PM EDT2022-11-043.153.003.10+0.11+3.62%16842756.47%
NVDA221118C001400002022-09-30 2:32PM EDT2022-11-184.804.754.80+0.06+1.27%8306,87259.16%
NVDA221216C001400002022-09-30 2:33PM EDT2022-12-167.007.007.15+0.05+0.72%3534,21158.48%
NVDA230120C001400002022-09-30 2:31PM EDT2023-01-209.309.309.40+0.22+2.42%1822,02557.35%
NVDA230217C001400002022-09-30 1:38PM EDT2023-02-1711.0511.0011.15+0.19+1.75%551,19957.16%
NVDA230317C001400002022-09-30 2:01PM EDT2023-03-1712.6012.7512.95+0.25+2.02%1731,05757.62%
NVDA230421C001400002022-09-30 2:19PM EDT2023-04-2114.4014.4014.60+0.35+2.49%503,50656.99%
NVDA230616C001400002022-09-30 1:38PM EDT2023-06-1617.3517.2017.50+1.45+9.12%871,15557.40%
NVDA230915C001400002022-09-29 11:51AM EDT2023-09-1520.6320.7021.300.00-860157.01%
NVDA240119C001400002022-09-30 2:38PM EDT2024-01-1925.6225.2525.95+1.16+4.74%42,63757.16%
NVDA240621C001400002022-09-29 2:14PM EDT2024-06-2129.5028.9033.10+0.70+2.43%234658.21%
NVDA250117C001400002022-09-30 2:31PM EDT2025-01-1735.6033.8037.30+1.55+4.55%18056.73%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220930P001400002022-09-30 2:09PM EDT2022-09-3016.8616.7516.90-1.14-6.33%4015330.00%
NVDA221007P001400002022-09-30 1:27PM EDT2022-10-0716.0016.7017.15-3.21-16.71%531,4570.00%
NVDA221014P001400002022-09-30 11:19AM EDT2022-10-1415.1517.2017.55-4.37-22.39%1439737.01%
NVDA221021P001400002022-09-30 12:42PM EDT2022-10-2116.9918.0018.20-2.91-14.62%835,40444.87%
NVDA221028P001400002022-09-30 1:19PM EDT2022-10-2818.2518.5518.65-1.55-7.83%44225544.85%
NVDA221104P001400002022-09-30 2:07PM EDT2022-11-0419.5219.2019.35+2.63+15.57%41447.10%
NVDA221118P001400002022-09-30 1:34PM EDT2022-11-1820.3020.9521.05-1.71-7.77%376,06351.64%
NVDA221216P001400002022-09-30 2:19PM EDT2022-12-1622.8622.7523.05-1.04-4.35%66,12450.96%
NVDA230120P001400002022-09-30 12:59PM EDT2023-01-2024.0524.4524.75-1.55-6.05%135,10449.68%
NVDA230217P001400002022-09-28 3:16PM EDT2023-02-1723.7825.8526.100.00-181,55749.15%
NVDA230317P001400002022-09-30 1:45PM EDT2023-03-1727.2527.1527.40-0.85-3.02%1468,65648.93%
NVDA230421P001400002022-09-30 2:19PM EDT2023-04-2128.5528.3528.65-2.06-6.73%6226348.03%
NVDA230616P001400002022-09-30 12:22PM EDT2023-06-1630.0530.4030.75-2.35-7.25%314,08647.70%
NVDA230915P001400002022-09-30 11:55AM EDT2023-09-1532.1832.8033.35-2.52-7.26%190946.51%
NVDA240119P001400002022-09-30 12:21PM EDT2024-01-1935.2535.3036.30-1.43-3.90%164,47745.18%
NVDA240621P001400002022-09-30 10:25AM EDT2024-06-2138.1835.8539.70-0.84-2.15%164844.58%
NVDA250117P001400002022-09-29 1:53PM EDT2025-01-1742.0038.8042.200.00-548542.00%