Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
171.26+9.01 (+5.55%)
At close: 04:00PM EDT
174.18 +2.92 (+1.71%)
Pre-market: 04:39AM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220701C001500002022-06-24 3:50PM EDT2022-07-0119.680.000.000.00-9300.00%
NVDA220708C001500002022-06-24 3:35PM EDT2022-07-0820.340.000.000.00-3800.00%
NVDA220715C001500002022-06-24 2:59PM EDT2022-07-1521.950.000.000.00-9400.00%
NVDA220722C001500002022-06-24 1:21PM EDT2022-07-2222.580.000.000.00-17000.00%
NVDA220729C001500002022-06-24 3:51PM EDT2022-07-2924.320.000.000.00-1300.00%
NVDA220805C001500002022-06-24 10:00AM EDT2022-08-0522.850.000.000.00-200.00%
NVDA220819C001500002022-06-24 3:56PM EDT2022-08-1927.350.000.000.00-6700.00%
NVDA220916C001500002022-06-24 3:58PM EDT2022-09-1630.580.000.000.00-7300.00%
NVDA221021C001500002022-06-24 11:03AM EDT2022-10-2132.500.000.000.00-400.00%
NVDA221118C001500002022-06-24 10:13AM EDT2022-11-1833.700.000.000.00-100.00%
NVDA221216C001500002022-06-24 3:59PM EDT2022-12-1637.250.000.000.00-600.00%
NVDA230120C001500002022-06-24 2:00PM EDT2023-01-2037.050.000.000.00-1600.00%
NVDA230317C001500002022-06-22 3:28PM EDT2023-03-1737.800.000.000.00-900.00%
NVDA230616C001500002022-06-23 10:18AM EDT2023-06-1640.800.000.000.00-1000.00%
NVDA230915C001500002022-06-23 11:31AM EDT2023-09-1544.470.000.000.00-600.00%
NVDA240119C001500002022-06-24 3:34PM EDT2024-01-1953.100.000.000.00-6200.00%
NVDA240621C001500002022-06-24 12:46PM EDT2024-06-2158.100.000.000.00-2100.00%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220701P001500002022-06-24 3:59PM EDT2022-07-010.400.000.000.00-6,041025.00%
NVDA220708P001500002022-06-24 3:59PM EDT2022-07-081.180.000.000.00-1,175012.50%
NVDA220715P001500002022-06-24 3:59PM EDT2022-07-152.150.000.000.00-1,376012.50%
NVDA220722P001500002022-06-24 3:49PM EDT2022-07-223.350.000.000.00-124012.50%
NVDA220729P001500002022-06-24 3:57PM EDT2022-07-294.000.000.000.00-344012.50%
NVDA220805P001500002022-06-24 2:47PM EDT2022-08-054.900.000.000.00-1706.25%
NVDA220819P001500002022-06-24 3:58PM EDT2022-08-196.200.000.000.00-41206.25%
NVDA220916P001500002022-06-24 3:58PM EDT2022-09-169.030.000.000.00-10906.25%
NVDA221021P001500002022-06-24 3:48PM EDT2022-10-2111.640.000.000.00-20906.25%
NVDA221118P001500002022-06-24 3:09PM EDT2022-11-1813.300.000.000.00-6106.25%
NVDA221216P001500002022-06-24 3:31PM EDT2022-12-1614.700.000.000.00-1703.13%
NVDA230120P001500002022-06-24 3:58PM EDT2023-01-2015.670.000.000.00-14803.13%
NVDA230317P001500002022-06-24 3:54PM EDT2023-03-1718.000.000.000.00-15903.13%
NVDA230616P001500002022-06-24 3:27PM EDT2023-06-1621.250.000.000.00-1503.13%
NVDA230915P001500002022-06-24 3:56PM EDT2023-09-1523.000.000.000.00-903.13%
NVDA240119P001500002022-06-24 3:50PM EDT2024-01-1926.450.000.000.00-3803.13%
NVDA240621P001500002022-06-24 12:01PM EDT2024-06-2129.300.000.000.00-401.56%