Australia markets open in 2 hours 55 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
220.17-7.55 (-3.32%)
As of 03:05PM EST. Market open.
In the money
Show:ListStraddle
Strike:140.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220218C001400002022-01-27 11:28AM EST2022-02-1883.5079.8083.20-4.15-4.73%515116.36%
NVDA220318C001400002022-01-20 3:54PM EST2022-03-18102.0181.5584.650.00-25994.71%
NVDA220414C001400002022-01-26 3:00PM EST2022-04-1491.5183.0085.450.00-104984.02%
NVDA220617C001400002022-01-26 12:39PM EST2022-06-17100.2785.3087.500.00-303,23171.46%
NVDA220715C001400002022-01-24 9:55AM EST2022-07-1587.3585.8088.100.00-3667.25%
NVDA220916C001400002022-01-24 2:49PM EST2022-09-1690.0087.7090.150.00-593863.10%
NVDA230120C001400002022-01-27 12:26PM EST2023-01-2092.4591.8594.25-6.22-6.30%560859.52%
NVDA230317C001400002022-01-19 1:57PM EST2023-03-17124.0091.7096.400.00-52157.22%
NVDA230616C001400002022-01-26 3:51PM EST2023-06-16103.6094.6099.450.00-32756.70%
NVDA240119C001400002022-01-26 9:51AM EST2024-01-19110.0098.60105.300.00-18353.95%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220218P001400002022-01-27 1:50PM EST2022-02-180.500.440.47+0.06+13.64%6655094.73%
NVDA220318P001400002022-01-27 2:48PM EST2022-03-181.401.411.45+0.15+12.00%2796779.42%
NVDA220414P001400002022-01-27 2:48PM EST2022-04-142.302.262.33+0.22+10.58%2223,03871.85%
NVDA220520P001400002022-01-27 1:38PM EST2022-05-203.703.503.60+0.45+13.85%128866.86%
NVDA220617P001400002022-01-27 2:12PM EST2022-06-174.154.104.50+0.85+25.76%625,90663.40%
NVDA220715P001400002022-01-27 2:24PM EST2022-07-155.004.705.05+0.65+14.94%190860.25%
NVDA220916P001400002022-01-27 1:31PM EST2022-09-166.826.156.85+1.27+22.88%4380356.62%
NVDA230120P001400002022-01-26 3:32PM EST2023-01-207.909.059.600.00-793,17152.11%
NVDA230317P001400002022-01-26 3:06PM EST2023-03-1710.259.5511.400.00-517950.77%
NVDA230616P001400002022-01-26 3:29PM EST2023-06-1611.1211.1513.050.00-320850.45%
NVDA240119P001400002022-01-26 10:06AM EST2024-01-1912.0014.3015.90-1.53-11.31%49246.17%