Australia markets close in 4 hours 18 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
171.35+2.12 (+1.25%)
At close: 04:00PM EST
169.55 -1.80 (-1.05%)
After hours: 07:54PM EST
In the money
Show:ListStraddle
Strike:145.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221202C001450002022-12-01 3:10PM EST2022-12-0227.4025.7027.60+3.73+15.76%27787189.84%
NVDA221209C001450002022-12-01 3:51PM EST2022-12-0927.2326.2527.45+5.61+25.95%339674.71%
NVDA221216C001450002022-12-01 3:52PM EST2022-12-1627.9527.0527.70+2.95+11.80%804,97565.23%
NVDA221223C001450002022-12-01 2:39PM EST2022-12-2328.4027.6029.15+6.10+27.35%831266.24%
NVDA221230C001450002022-12-01 11:22AM EST2022-12-3026.9828.2530.00+7.38+37.65%116364.49%
NVDA230106C001450002022-12-01 1:45PM EST2023-01-0629.8828.3031.05+6.05+25.39%1562.02%
NVDA230120C001450002022-12-01 3:55PM EST2023-01-2030.8030.6031.00+3.15+11.39%1014,77259.36%
NVDA230217C001450002022-12-01 1:50PM EST2023-02-1734.3033.5034.05+5.60+19.51%103,37060.46%
NVDA230317C001450002022-12-01 3:16PM EST2023-03-1737.0035.9037.05+5.60+17.83%124,06661.24%
NVDA230421C001450002022-11-30 3:49PM EST2023-04-2136.0038.7039.450.00-11,00660.65%
NVDA230616C001450002022-12-01 10:53AM EST2023-06-1642.0042.5543.85+2.48+6.28%276261.21%
NVDA230915C001450002022-12-01 1:01PM EST2023-09-1547.7047.4549.35+9.55+25.03%21,33060.79%
NVDA240119C001450002022-12-01 1:56PM EST2024-01-1954.1053.4555.05+6.32+13.23%11,55560.20%
NVDA240621C001450002022-12-01 1:36PM EST2024-06-2160.1358.6561.20+10.73+21.72%344259.30%
NVDA250117C001450002022-11-30 2:33PM EST2025-01-1761.9065.2569.450.00-313459.63%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221202P001450002022-12-01 3:18PM EST2022-12-020.010.000.010.00-6543,277109.38%
NVDA221209P001450002022-12-01 3:56PM EST2022-12-090.110.090.11-0.09-45.00%3391,05455.47%
NVDA221216P001450002022-12-01 3:54PM EST2022-12-160.590.620.64-0.24-28.92%1,6268,49357.57%
NVDA221223P001450002022-12-01 3:27PM EST2022-12-231.051.091.12-0.32-23.36%30465254.98%
NVDA221230P001450002022-12-01 3:56PM EST2022-12-301.531.521.57-0.40-20.73%1251,09552.88%
NVDA230106P001450002022-12-01 3:58PM EST2023-01-062.052.032.22-0.53-20.54%2317052.64%
NVDA230120P001450002022-12-01 3:59PM EST2023-01-203.493.403.50-0.43-10.97%3277,25953.42%
NVDA230217P001450002022-12-01 3:47PM EST2023-02-175.735.755.90-0.74-11.44%5455,94353.69%
NVDA230317P001450002022-12-01 3:12PM EST2023-03-177.827.908.10-0.83-9.60%134,08153.91%
NVDA230421P001450002022-12-01 12:42PM EST2023-04-2110.209.759.95-0.75-6.85%961,04152.30%
NVDA230616P001450002022-12-01 3:54PM EST2023-06-1612.6012.6012.90-3.96-23.91%222,09351.39%
NVDA230915P001450002022-12-01 3:41PM EST2023-09-1516.0015.9016.25-0.65-3.90%581,79249.46%
NVDA240119P001450002022-12-01 2:04PM EST2024-01-1920.0519.6020.30-0.95-4.52%1122,86947.88%
NVDA240621P001450002022-12-01 11:15AM EST2024-06-2124.3023.0524.60+0.05+0.21%152,44746.85%
NVDA250117P001450002022-12-01 12:39PM EST2025-01-1728.7526.8029.00+0.55+1.95%31,28245.25%