Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
145.23-6.36 (-4.20%)
At close: 04:00PM EDT
144.39 -0.84 (-0.58%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:155.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220708C001550002022-07-01 3:59PM EDT2022-07-081.021.001.06-2.68-72.43%8,0572,00755.25%
NVDA220715C001550002022-07-01 3:59PM EDT2022-07-152.692.652.79-3.16-54.02%3,8162,93557.25%
NVDA220722C001550002022-07-01 3:59PM EDT2022-07-224.074.004.15-3.28-44.63%92018,24557.36%
NVDA220729C001550002022-07-01 3:58PM EDT2022-07-295.295.105.65-3.26-38.13%25642458.22%
NVDA220805C001550002022-07-01 3:54PM EDT2022-08-056.336.206.55-3.37-34.74%13926357.80%
NVDA220819C001550002022-07-01 3:59PM EDT2022-08-198.108.008.25-3.25-28.63%5336,92057.23%
NVDA220916C001550002022-07-01 3:46PM EDT2022-09-1611.9411.5011.80-4.01-25.14%21672958.98%
NVDA221021C001550002022-07-01 3:59PM EDT2022-10-2114.5014.2514.95-3.50-19.44%16922658.06%
NVDA221118C001550002022-07-01 2:41PM EDT2022-11-1817.0516.4016.95-5.05-22.85%275457.69%
NVDA221216C001550002022-07-01 3:39PM EDT2022-12-1618.6018.3518.95-4.00-17.70%9116157.67%
NVDA230120C001550002022-07-01 3:52PM EDT2023-01-2020.3220.1520.85-3.88-16.03%1711,08956.73%
NVDA230317C001550002022-07-01 11:39AM EDT2023-03-1724.2522.8523.65-5.50-18.49%416355.86%
NVDA230616C001550002022-07-01 2:26PM EDT2023-06-1627.9327.0030.20-5.27-15.87%811957.55%
NVDA230915C001550002022-07-01 3:35PM EDT2023-09-1531.3530.0034.25-6.71-17.63%221456.89%
NVDA240119C001550002022-07-01 1:13PM EDT2024-01-1934.6633.1536.40-5.03-12.67%52445153.93%
NVDA240621C001550002022-07-01 2:07PM EDT2024-06-2141.1037.2043.65-5.90-12.55%1052555.01%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220708P001550002022-07-01 3:58PM EDT2022-07-0811.0010.4011.15+3.70+50.68%1,0782,38054.74%
NVDA220715P001550002022-07-01 3:59PM EDT2022-07-1512.5812.3512.65+3.13+33.12%2,95115,97757.35%
NVDA220722P001550002022-07-01 3:59PM EDT2022-07-2213.8013.5514.30+3.05+28.37%53418,64058.01%
NVDA220729P001550002022-07-01 3:46PM EDT2022-07-2914.6314.5515.35+3.38+30.04%11038456.91%
NVDA220805P001550002022-07-01 3:56PM EDT2022-08-0516.1015.5516.30+2.84+21.42%4412656.52%
NVDA220819P001550002022-07-01 3:57PM EDT2022-08-1917.7617.5017.75+2.61+17.23%5929,76255.92%
NVDA220916P001550002022-07-01 3:53PM EDT2022-09-1620.9720.7021.10+2.75+15.09%1024,34757.01%
NVDA221021P001550002022-07-01 3:50PM EDT2022-10-2123.0323.1523.65+2.93+14.58%8758355.04%
NVDA221118P001550002022-07-01 3:24PM EDT2022-11-1825.2825.0525.65+2.73+12.11%332,83454.65%
NVDA221216P001550002022-07-01 3:49PM EDT2022-12-1626.3026.4026.95+2.35+9.81%741,98453.24%
NVDA230120P001550002022-07-01 3:59PM EDT2023-01-2027.9027.7028.10+3.20+12.96%784,11651.25%
NVDA230317P001550002022-07-01 1:49PM EDT2023-03-1730.2029.7030.60+2.64+9.58%1961,42450.90%
NVDA230616P001550002022-06-30 3:59PM EDT2023-06-1633.0031.0534.20+2.05+6.62%11,40550.15%
NVDA230915P001550002022-06-30 12:54PM EDT2023-09-1531.7932.8037.950.00-123750.62%
NVDA240119P001550002022-07-01 3:10PM EDT2024-01-1938.0535.2040.85+3.15+9.03%231,35948.72%
NVDA240621P001550002022-07-01 12:47PM EDT2024-06-2141.1038.2041.90+2.60+6.75%252344.52%