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:160.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220218C001600002022-01-21 2:04PM EST2022-02-1880.2971.3077.80-21.86-21.40%5513682.47%
NVDA220318C001600002022-01-21 2:30PM EST2022-03-1879.7473.6078.45-3.26-3.93%3112672.97%
NVDA220414C001600002022-01-21 12:07PM EST2022-04-1484.7076.2078.90-10.87-11.37%631468.91%
NVDA220520C001600002022-01-21 9:47AM EST2022-05-2081.8076.1580.50-69.30-45.86%2360.83%
NVDA220617C001600002022-01-21 12:45PM EST2022-06-1784.7577.7581.50-1.25-1.45%112,69559.39%
NVDA220715C001600002022-01-21 12:18PM EST2022-07-1584.6978.2082.20-13.33-13.60%7856.20%
NVDA220916C001600002022-01-21 1:43PM EST2022-09-1687.8980.2084.55-25.33-22.37%155953.63%
NVDA230120C001600002022-01-21 3:20PM EST2023-01-2087.5084.1589.05-6.00-6.42%331,69451.14%
NVDA230317C001600002022-01-20 1:36PM EST2023-03-17105.0087.5091.900.00-396152.59%
NVDA230616C001600002022-01-21 10:11AM EST2023-06-1693.0088.9595.70-21.80-18.99%206451.37%
NVDA240119C001600002022-01-21 1:01PM EST2024-01-19104.5594.50101.35+0.55+0.53%5315053.30%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220218P001600002022-01-21 3:56PM EST2022-02-180.860.861.00+0.44+104.76%32378284.79%
NVDA220318P001600002022-01-21 3:58PM EST2022-03-181.962.012.09+0.90+84.91%1,4075,36171.01%
NVDA220414P001600002022-01-21 3:25PM EST2022-04-142.892.983.20+0.83+40.29%1,24848564.86%
NVDA220520P001600002022-01-21 2:52PM EST2022-05-203.953.754.35+0.85+27.42%6129058.53%
NVDA220617P001600002022-01-21 3:28PM EST2022-06-175.204.805.85+1.20+30.00%1262,59357.43%
NVDA220715P001600002022-01-21 11:20AM EST2022-07-155.455.406.50+1.30+31.33%1339554.63%
NVDA220916P001600002022-01-21 1:07PM EST2022-09-166.797.157.75+0.69+11.31%2841,80950.73%
NVDA230120P001600002022-01-21 3:54PM EST2023-01-2010.8810.2011.75+2.68+32.68%672,09549.19%
NVDA230317P001600002022-01-20 3:37PM EST2023-03-1710.8011.4513.600.00-250848.84%
NVDA230616P001600002022-01-18 11:12AM EST2023-06-1610.7013.1515.900.00-12,52947.61%
NVDA240119P001600002022-01-21 3:30PM EST2024-01-1918.1616.1020.45+2.57+16.48%841245.22%