Australia markets open in 6 hours 7 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
156.45-1.82 (-1.15%)
As of 11:53AM EST. Market open.
In the money
Show:ListStraddle
Strike:155.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221202C001550002022-11-29 11:38AM EST2022-12-024.254.204.30-1.41-24.91%3,1812,79753.47%
NVDA221209C001550002022-11-29 11:37AM EST2022-12-096.256.056.15-1.20-16.11%24068850.02%
NVDA221216C001550002022-11-29 11:24AM EST2022-12-168.078.208.40-1.48-15.50%2506,87454.77%
NVDA221223C001550002022-11-29 11:08AM EST2022-12-239.359.409.65-1.35-12.62%632854.04%
NVDA221230C001550002022-11-29 11:28AM EST2022-12-3010.2010.4010.60-1.10-9.73%3646753.09%
NVDA230106C001550002022-11-29 10:53AM EST2023-01-0612.8011.2511.65-1.60-11.11%3552.80%
NVDA230120C001550002022-11-29 11:34AM EST2023-01-2013.6513.6013.70-1.25-8.39%2625,43754.63%
NVDA230217C001550002022-11-29 11:35AM EST2023-02-1717.2517.0017.30-1.10-5.99%1421,31456.24%
NVDA230317C001550002022-11-29 11:03AM EST2023-03-1720.4119.9020.35-0.39-1.87%353,21257.34%
NVDA230421C001550002022-11-29 10:55AM EST2023-04-2124.0022.7023.00-0.10-0.41%71,04956.98%
NVDA230616C001550002022-11-29 10:25AM EST2023-06-1628.3526.8527.200.00-1274657.60%
NVDA230915C001550002022-11-29 11:29AM EST2023-09-1531.8031.8532.30-5.00-13.59%11,36757.11%
NVDA240119C001550002022-11-29 9:45AM EST2024-01-1938.7537.3038.55-0.86-2.17%22,12456.87%
NVDA240621C001550002022-11-29 10:44AM EST2024-06-2146.0043.2045.05-2.90-5.93%248257.02%
NVDA250117C001550002022-11-29 11:02AM EST2025-01-1752.2050.0052.00-2.13-3.92%216356.91%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221202P001550002022-11-29 11:38AM EST2022-12-022.882.872.91+0.63+28.00%21,8994,37254.88%
NVDA221209P001550002022-11-29 11:38AM EST2022-12-094.604.604.65+0.68+17.35%1,65593049.56%
NVDA221216P001550002022-11-29 11:37AM EST2022-12-166.606.656.70+0.70+11.86%7826,39353.52%
NVDA221223P001550002022-11-29 11:27AM EST2022-12-237.877.657.75+0.92+13.24%18842951.75%
NVDA221230P001550002022-11-29 11:30AM EST2022-12-308.778.558.60+1.07+13.90%1971,24650.51%
NVDA230106P001550002022-11-29 10:17AM EST2023-01-068.809.309.60+0.18+2.09%101250.09%
NVDA230120P001550002022-11-29 11:36AM EST2023-01-2011.3011.3511.45+0.80+7.62%696,09351.25%
NVDA230217P001550002022-11-29 11:26AM EST2023-02-1714.5514.2514.40+0.95+6.99%341,51451.52%
NVDA230317P001550002022-11-29 11:30AM EST2023-03-1716.9416.7016.80+0.84+5.22%632,41751.62%
NVDA230421P001550002022-11-29 9:47AM EST2023-04-2118.4518.7018.85+0.55+3.07%358750.17%
NVDA230616P001550002022-11-29 10:56AM EST2023-06-1621.0021.7021.90-0.15-0.71%143,45849.47%
NVDA230915P001550002022-11-28 2:56PM EST2023-09-1524.1525.2525.500.00-322,63447.64%
NVDA240119P001550002022-11-28 3:44PM EST2024-01-1928.3028.5529.450.00-763,59945.91%
NVDA240621P001550002022-11-28 2:09PM EST2024-06-2131.2731.8533.500.00-353644.63%
NVDA250117P001550002022-11-25 11:46AM EST2025-01-1734.1035.6537.100.00-310942.31%