Australia markets open in 2 hours 20 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
217.96-9.76 (-4.29%)
As of 03:40PM EST. Market open.
In the money
Show:ListStraddle
Strike:150.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220128C001500002022-01-27 1:09PM EST2022-01-2869.5068.1069.25-18.30-20.84%119296.29%
NVDA220204C001500002022-01-25 2:57PM EST2022-02-0479.5568.4072.050.00--7181.30%
NVDA220211C001500002022-01-25 2:57PM EST2022-02-1179.8068.7572.350.00-25140.94%
NVDA220218C001500002022-01-27 12:16PM EST2022-02-1873.5269.4072.35+0.85+1.17%200302121.51%
NVDA220225C001500002022-01-27 3:14PM EST2022-02-2571.1169.3572.15-7.89-9.99%21105.08%
NVDA220304C001500002022-01-25 10:11AM EST2022-03-0473.9069.2572.150.00--594.14%
NVDA220318C001500002022-01-27 11:58AM EST2022-03-1876.0070.7572.90-9.08-10.67%79588.70%
NVDA220414C001500002022-01-25 2:13PM EST2022-04-1479.5072.0574.300.00-42679.03%
NVDA220520C001500002022-01-27 2:42PM EST2022-05-2076.1573.4575.85-12.90-14.49%41571.38%
NVDA220617C001500002022-01-27 3:03PM EST2022-06-1777.0074.6576.50-6.15-7.40%1110,59167.15%
NVDA220715C001500002022-01-27 12:55PM EST2022-07-1579.1575.3077.35+0.78+1.00%11463.65%
NVDA220916C001500002022-01-27 3:19PM EST2022-09-1679.0077.7579.95-15.50-16.40%62,38360.63%
NVDA230120C001500002022-01-27 3:20PM EST2023-01-2084.0081.7584.10-4.00-4.55%103,46056.46%
NVDA230317C001500002022-01-26 12:51PM EST2023-03-17100.0081.9086.900.00-1018854.98%
NVDA230616C001500002022-01-24 2:28PM EST2023-06-1690.0084.8090.150.00-360354.36%
NVDA240119C001500002022-01-27 3:09PM EST2024-01-1995.0690.7096.05-7.18-7.02%1433552.62%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220128P001500002022-01-27 12:36PM EST2022-01-280.010.000.010.00-386,613162.50%
NVDA220204P001500002022-01-27 2:53PM EST2022-02-040.100.120.15-0.05-33.33%187937106.64%
NVDA220211P001500002022-01-27 3:23PM EST2022-02-110.400.390.41+0.04+11.11%1,51667194.24%
NVDA220218P001500002022-01-27 3:22PM EST2022-02-180.900.900.93+0.13+16.88%2891,16091.80%
NVDA220225P001500002022-01-27 2:32PM EST2022-02-251.191.211.30+0.26+27.96%5226086.01%
NVDA220304P001500002022-01-27 2:00PM EST2022-03-041.401.511.64+0.60+75.00%10912581.64%
NVDA220318P001500002022-01-27 3:20PM EST2022-03-182.212.232.27+0.19+9.41%554,47476.03%
NVDA220414P001500002022-01-27 2:39PM EST2022-04-143.333.403.50+0.38+12.88%721,52469.30%
NVDA220520P001500002022-01-27 1:21PM EST2022-05-205.054.955.10+0.70+16.09%3624864.58%
NVDA220617P001500002022-01-27 12:08PM EST2022-06-175.155.756.10-0.15-2.83%157,53261.23%
NVDA220715P001500002022-01-27 3:08PM EST2022-07-156.306.406.85+1.33+26.76%6248558.26%
NVDA220916P001500002022-01-27 1:40PM EST2022-09-168.608.208.95+0.90+11.69%202,27054.93%
NVDA230120P001500002022-01-27 2:34PM EST2023-01-2011.7811.2512.20+1.28+12.19%2994,88550.47%
NVDA230317P001500002022-01-27 1:11PM EST2023-03-1713.4012.2013.85+1.70+14.53%11,15850.64%
NVDA230616P001500002022-01-27 2:41PM EST2023-06-1614.7513.6516.50+1.25+9.26%94,08449.92%
NVDA240119P001500002022-01-27 3:14PM EST2024-01-1918.2517.5019.95+1.25+7.35%277446.04%