Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
122.78+0.58 (+0.47%)
As of 03:32PM EDT. Market open.
In the money
Show:ListStraddle
Strike:150.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220930C001500002022-09-30 1:39PM EDT2022-09-300.010.000.010.00-235,722131.25%
NVDA221007C001500002022-09-30 3:15PM EDT2022-10-070.030.020.03-0.03-50.00%4252,99455.08%
NVDA221014C001500002022-09-30 3:13PM EDT2022-10-140.200.200.21-0.07-25.93%5771,51654.39%
NVDA221021C001500002022-09-30 3:16PM EDT2022-10-210.490.470.48-0.10-16.95%1,62513,46253.08%
NVDA221028C001500002022-09-30 3:12PM EDT2022-10-280.860.820.86-0.13-13.13%3961,53552.93%
NVDA221104C001500002022-09-30 2:45PM EDT2022-11-041.301.271.33-0.10-7.14%11161453.52%
NVDA221118C001500002022-09-30 3:16PM EDT2022-11-182.502.482.51-0.15-5.66%1,3203,86656.03%
NVDA221216C001500002022-09-30 3:04PM EDT2022-12-164.414.354.40+0.11+2.56%1624,82955.85%
NVDA230120C001500002022-09-30 3:02PM EDT2023-01-206.306.156.25+0.20+3.28%1744,38554.31%
NVDA230217C001500002022-09-30 3:13PM EDT2023-02-177.737.757.80+0.03+0.39%321,02754.38%
NVDA230317C001500002022-09-30 3:09PM EDT2023-03-179.459.309.45+0.05+0.53%1232,99154.85%
NVDA230421C001500002022-09-30 2:33PM EDT2023-04-2111.2510.9011.10+1.03+10.08%1301,55654.59%
NVDA230616C001500002022-09-30 1:48PM EDT2023-06-1613.6513.5013.80+0.60+4.60%481,60754.95%
NVDA230915C001500002022-09-30 12:17PM EDT2023-09-1518.2516.9517.65+2.00+12.31%2341154.98%
NVDA240119C001500002022-09-30 2:10PM EDT2024-01-1922.0021.6022.40+0.70+3.29%23,12655.57%
NVDA240621C001500002022-09-30 1:38PM EDT2024-06-2126.5025.4528.70+0.50+1.92%22,16156.20%
NVDA250117C001500002022-09-30 2:59PM EDT2025-01-1731.7528.9534.80+0.50+1.60%51,72255.20%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220930P001500002022-09-30 2:00PM EDT2022-09-3027.2027.4527.60-0.69-2.47%30823226.95%
NVDA221007P001500002022-09-30 3:11PM EDT2022-10-0727.1827.4027.80-0.72-2.58%3368383.89%
NVDA221014P001500002022-09-30 2:12PM EDT2022-10-1426.8727.5027.90-1.97-6.83%3921064.40%
NVDA221021P001500002022-09-30 2:37PM EDT2022-10-2127.1527.6028.10-1.15-4.06%1366,08356.59%
NVDA221028P001500002022-09-30 1:46PM EDT2022-10-2827.6027.7528.25-1.66-5.67%622051.95%
NVDA221104P001500002022-09-30 2:25PM EDT2022-11-0427.8028.4528.70-2.64-8.67%23054.20%
NVDA221118P001500002022-09-30 12:23PM EDT2022-11-1829.0529.5029.70-2.52-7.98%254,93855.13%
NVDA221216P001500002022-09-30 2:51PM EDT2022-12-1631.0030.7031.10-1.18-3.67%613,52352.00%
NVDA230120P001500002022-09-30 11:20AM EDT2023-01-2029.8032.1032.50-4.55-13.25%209,61850.42%
NVDA230217P001500002022-09-30 1:48PM EDT2023-02-1733.0333.4533.55-1.44-4.18%61,91749.12%
NVDA230317P001500002022-09-30 3:01PM EDT2023-03-1734.2034.2035.05-0.65-1.87%115,73449.88%
NVDA230421P001500002022-09-30 12:50PM EDT2023-04-2134.3035.6036.15-2.75-7.42%677448.65%
NVDA230616P001500002022-09-30 11:39AM EDT2023-06-1635.9037.0537.90-1.90-5.03%15,62047.57%
NVDA230915P001500002022-09-29 9:59AM EDT2023-09-1540.1039.1540.300.00-43,23246.11%
NVDA240119P001500002022-09-30 11:09AM EDT2024-01-1940.5041.7544.20-2.55-5.92%410,09946.62%
NVDA240621P001500002022-09-30 11:23AM EDT2024-06-2143.7043.2545.95-1.80-3.96%31,38343.27%
NVDA250117P001500002022-09-29 12:56PM EDT2025-01-1748.2545.3048.500.00-93440.92%