Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
233.74-7.76 (-3.21%)
At close: 04:00PM EST
231.25 -2.49 (-1.07%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:155.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220218C001550002021-12-06 10:38AM EST2022-02-18137.10130.40134.900.00-116447.93%
NVDA220318C001550002021-12-30 10:32AM EST2022-03-1885.9877.8083.15-62.63-42.14%89872.75%
NVDA220414C001550002022-01-19 10:57AM EST2022-04-14102.6879.2083.700.00-196366.61%
NVDA220617C001550002022-01-20 3:31PM EST2022-06-1791.2581.6585.850.00-31,34259.75%
NVDA220916C001550002022-01-19 9:32AM EST2022-09-16111.7784.6588.650.00-446754.90%
NVDA230120C001550002022-01-21 3:28PM EST2023-01-2089.9087.7593.20-16.88-15.81%91,04051.87%
NVDA230317C001550002022-01-21 10:15AM EST2023-03-1796.0089.2595.55-40.70-29.77%2451.57%
NVDA230616C001550002021-11-09 12:32PM EST2023-06-16163.00154.50164.000.00-236143.36%
NVDA240119C001550002022-01-18 12:39PM EST2024-01-19124.8096.00104.600.00-24953.83%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220218P001550002022-01-21 12:06PM EST2022-02-180.380.680.73+0.04+11.76%15985285.99%
NVDA220318P001550002022-01-21 1:34PM EST2022-03-181.371.411.83+0.33+31.73%2,5484,78771.61%
NVDA220414P001550002022-01-21 3:29PM EST2022-04-142.602.532.81+1.34+106.35%11636266.37%
NVDA220520P001550002022-01-21 12:13PM EST2022-05-203.103.653.80+0.48+18.32%4011560.72%
NVDA220617P001550002022-01-21 3:40PM EST2022-06-174.274.155.15+1.56+57.56%23,42558.37%
NVDA220715P001550002022-01-21 11:22AM EST2022-07-154.104.705.40+0.78+23.49%715854.90%
NVDA220916P001550002022-01-21 1:03PM EST2022-09-165.976.057.10+0.47+8.55%6354851.39%
NVDA230120P001550002022-01-21 1:19PM EST2023-01-209.179.1510.55+1.97+27.36%41,92249.65%
NVDA230317P001550002022-01-14 2:27PM EST2023-03-177.9010.1512.650.00-1586349.88%
NVDA230616P001550002022-01-18 3:50PM EST2023-06-169.9511.8514.600.00-1911,09948.20%
NVDA240119P001550002022-01-21 11:48AM EST2024-01-1916.0014.6518.55+2.35+17.22%31845.24%