Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
151.30+1.66 (+1.11%)
At close: 04:00PM EDT
153.85 +2.55 (+1.69%)
Pre-market: 07:52AM EDT
In the money
Show:ListStraddle
Strike:145.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220708C001450002022-07-06 3:59PM EDT2022-07-087.150.000.000.00-2,1832,8580.00%
NVDA220715C001450002022-07-06 3:59PM EDT2022-07-159.400.000.000.00-1,2051,3530.00%
NVDA220722C001450002022-07-06 3:49PM EDT2022-07-2211.250.000.000.00-773700.00%
NVDA220729C001450002022-07-06 3:06PM EDT2022-07-2913.250.000.000.00-382050.00%
NVDA220805C001450002022-07-06 3:12PM EDT2022-08-0514.720.000.000.00-271300.00%
NVDA220812C001450002022-07-06 2:43PM EDT2022-08-1215.410.000.000.00-161320.00%
NVDA220819C001450002022-07-06 3:59PM EDT2022-08-1915.700.000.000.00-2671,3070.00%
NVDA220916C001450002022-07-06 3:58PM EDT2022-09-1619.300.000.000.00-1074770.00%
NVDA221021C001450002022-07-06 2:06PM EDT2022-10-2123.100.000.000.00-313200.00%
NVDA221118C001450002022-07-06 10:30AM EDT2022-11-1823.550.000.000.00-11240.00%
NVDA221216C001450002022-07-06 1:33PM EDT2022-12-1626.600.000.000.00-32370.00%
NVDA230120C001450002022-07-06 3:56PM EDT2023-01-2027.920.000.000.00-1101,5700.00%
NVDA230317C001450002022-07-06 3:58PM EDT2023-03-1731.140.000.000.00-43360.00%
NVDA230616C001450002022-07-05 1:37PM EDT2023-06-1634.720.000.000.00-81000.00%
NVDA230915C001450002022-07-06 11:01AM EDT2023-09-1539.540.000.000.00-1950.00%
NVDA240119C001450002022-07-05 2:50PM EDT2024-01-1941.800.000.000.00-3154500.00%
NVDA240621C001450002022-07-06 3:37PM EDT2024-06-2148.910.000.000.00-7700.00%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220708P001450002022-07-06 3:59PM EDT2022-07-080.900.000.000.00-11,4115,49412.50%
NVDA220715P001450002022-07-06 3:59PM EDT2022-07-153.180.000.000.00-1,8873,9776.25%
NVDA220722P001450002022-07-06 3:58PM EDT2022-07-224.750.000.000.00-5131,0036.25%
NVDA220729P001450002022-07-06 3:59PM EDT2022-07-296.160.000.000.00-3836803.13%
NVDA220805P001450002022-07-06 3:50PM EDT2022-08-057.100.000.000.00-943233.13%
NVDA220812P001450002022-07-06 3:04PM EDT2022-08-127.860.000.000.00-34893.13%
NVDA220819P001450002022-07-06 3:58PM EDT2022-08-199.060.000.000.00-8352,8163.13%
NVDA220916P001450002022-07-06 3:56PM EDT2022-09-1612.550.000.000.00-1934,4143.13%
NVDA221021P001450002022-07-06 2:54PM EDT2022-10-2114.500.000.000.00-418211.56%
NVDA221118P001450002022-07-06 10:48AM EDT2022-11-1817.320.000.000.00-41,6991.56%
NVDA221216P001450002022-07-06 3:12PM EDT2022-12-1617.850.000.000.00-621,0141.56%
NVDA230120P001450002022-07-06 1:23PM EDT2023-01-2019.800.000.000.00-302,6031.56%
NVDA230317P001450002022-07-06 2:48PM EDT2023-03-1721.650.000.000.00-2502,1981.56%
NVDA230616P001450002022-07-06 1:06PM EDT2023-06-1625.400.000.000.00-63720.78%
NVDA230915P001450002022-07-06 3:28PM EDT2023-09-1527.100.000.000.00-941840.78%
NVDA240119P001450002022-07-06 1:36PM EDT2024-01-1930.330.000.000.00-382,2820.78%
NVDA240621P001450002022-07-06 3:09PM EDT2024-06-2132.430.000.000.00-16590.78%