Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
171.26+9.01 (+5.55%)
At close: 04:00PM EDT
173.49 +2.23 (+1.30%)
Pre-market: 04:01AM EDT
In the money
Show:ListStraddle
Strike:140.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220701C001400002022-06-24 3:52PM EDT2022-07-0130.100.000.000.00-1700.00%
NVDA220708C001400002022-06-24 10:36AM EDT2022-07-0830.800.000.000.00-10400.00%
NVDA220715C001400002022-06-24 11:48AM EDT2022-07-1529.580.000.000.00-200.00%
NVDA220722C001400002022-06-22 3:13PM EDT2022-07-2228.150.000.000.00-100.00%
NVDA220729C001400002022-06-23 3:43PM EDT2022-07-2926.500.000.000.00-200.00%
NVDA220819C001400002022-06-24 1:24PM EDT2022-08-1933.440.000.000.00-10000.00%
NVDA220916C001400002022-06-24 11:15AM EDT2022-09-1636.080.000.000.00-2800.00%
NVDA221021C001400002022-06-23 9:30AM EDT2022-10-2134.970.000.000.00-200.00%
NVDA221118C001400002022-06-24 12:23PM EDT2022-11-1840.290.000.000.00-100.00%
NVDA221216C001400002022-06-24 10:14AM EDT2022-12-1642.350.000.000.00-800.00%
NVDA230120C001400002022-06-22 12:31PM EDT2023-01-2040.700.000.000.00-100.00%
NVDA230317C001400002022-06-24 10:27AM EDT2023-03-1747.500.000.000.00-200.00%
NVDA230616C001400002022-06-24 11:11AM EDT2023-06-1650.490.000.000.00-100.00%
NVDA230915C001400002022-06-24 10:28AM EDT2023-09-1554.570.000.000.00-400.00%
NVDA240119C001400002022-06-24 2:33PM EDT2024-01-1959.000.000.000.00-100.00%
NVDA240621C001400002022-06-22 9:30AM EDT2024-06-2162.250.000.000.00-1000.00%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220701P001400002022-06-24 3:59PM EDT2022-07-010.090.000.000.00-1,773050.00%
NVDA220708P001400002022-06-24 3:56PM EDT2022-07-080.450.000.000.00-375025.00%
NVDA220715P001400002022-06-24 3:59PM EDT2022-07-151.000.000.000.00-555025.00%
NVDA220722P001400002022-06-24 3:48PM EDT2022-07-221.750.000.000.00-90012.50%
NVDA220729P001400002022-06-24 3:58PM EDT2022-07-292.300.000.000.00-143012.50%
NVDA220805P001400002022-06-24 3:52PM EDT2022-08-052.940.000.000.00-18-12.50%
NVDA220819P001400002022-06-24 3:59PM EDT2022-08-193.950.000.000.00-281012.50%
NVDA220916P001400002022-06-24 3:58PM EDT2022-09-166.310.000.000.00-3,854012.50%
NVDA221021P001400002022-06-24 3:58PM EDT2022-10-218.250.000.000.00-1306.25%
NVDA221118P001400002022-06-24 3:14PM EDT2022-11-1810.100.000.000.00-3206.25%
NVDA221216P001400002022-06-24 3:49PM EDT2022-12-1611.400.000.000.00-1606.25%
NVDA230120P001400002022-06-24 3:11PM EDT2023-01-2012.550.000.000.00-1,94106.25%
NVDA230317P001400002022-06-24 10:46AM EDT2023-03-1714.500.000.000.00-106.25%
NVDA230616P001400002022-06-24 10:50AM EDT2023-06-1617.250.000.000.00-6103.13%
NVDA230915P001400002022-06-24 10:29AM EDT2023-09-1519.760.000.000.00-403.13%
NVDA240119P001400002022-06-24 12:27PM EDT2024-01-1922.350.000.000.00-3403.13%
NVDA240621P001400002022-06-24 2:55PM EDT2024-06-2125.000.000.000.00-3203.13%