Australia markets open in 1 hour 3 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
151.59-3.83 (-2.46%)
At close: 04:00PM EDT
150.80 -0.79 (-0.52%)
After hours: 06:57PM EDT
In the money
Show:ListStraddle
Strike:160.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220701C001600002022-06-30 3:59PM EDT2022-07-010.260.240.28-1.17-81.82%19,4538,20054.30%
NVDA220708C001600002022-06-30 3:59PM EDT2022-07-082.092.002.20-1.60-43.36%10,5101,74054.05%
NVDA220715C001600002022-06-30 3:59PM EDT2022-07-153.953.804.15-1.75-30.70%6,7723,91457.18%
NVDA220722C001600002022-06-30 3:59PM EDT2022-07-225.215.155.65-1.99-27.64%52831657.65%
NVDA220729C001600002022-06-30 3:54PM EDT2022-07-296.456.406.95-1.93-23.03%35962358.11%
NVDA220805C001600002022-06-30 3:59PM EDT2022-08-057.477.508.00-1.88-20.11%8419658.04%
NVDA220819C001600002022-06-30 3:57PM EDT2022-08-199.319.409.80-2.19-19.04%5699,85057.74%
NVDA220916C001600002022-06-30 3:40PM EDT2022-09-1612.7512.9013.45-2.00-13.56%2943,09059.17%
NVDA221021C001600002022-06-30 3:48PM EDT2022-10-2116.5015.7516.35-1.60-8.84%25175757.76%
NVDA221118C001600002022-06-30 3:40PM EDT2022-11-1819.1217.0519.25-0.83-4.16%12229257.32%
NVDA221216C001600002022-06-30 3:57PM EDT2022-12-1619.9618.8521.05-1.74-8.02%11433656.75%
NVDA230120C001600002022-06-30 3:53PM EDT2023-01-2021.7521.5522.45-2.10-8.81%372,14756.21%
NVDA230317C001600002022-06-30 11:05AM EDT2023-03-1724.8524.2525.55-2.06-7.66%7095355.52%
NVDA230616C001600002022-06-30 11:08AM EDT2023-06-1631.0028.3530.25-0.35-1.12%752255.29%
NVDA230915C001600002022-06-30 11:55AM EDT2023-09-1535.8630.1036.25-0.55-1.51%23455.21%
NVDA240119C001600002022-06-30 11:07AM EDT2024-01-1937.2235.5039.00-2.28-5.77%164,02754.27%
NVDA240621C001600002022-06-30 3:53PM EDT2024-06-2143.0038.4546.75-1.31-2.96%452554.69%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220701P001600002022-06-30 3:59PM EDT2022-07-018.788.359.45+2.79+46.58%2,1935,12464.94%
NVDA220708P001600002022-06-30 3:59PM EDT2022-07-0810.7010.0510.90+2.59+31.94%5871,62653.61%
NVDA220715P001600002022-06-30 3:58PM EDT2022-07-1512.4511.9512.45+2.33+23.02%1,7277,19355.62%
NVDA220722P001600002022-06-30 3:58PM EDT2022-07-2213.8713.3013.95+1.77+14.63%6141356.38%
NVDA220729P001600002022-06-30 2:59PM EDT2022-07-2914.3714.5015.20+1.29+9.86%5050456.72%
NVDA220805P001600002022-06-30 3:53PM EDT2022-08-0515.7315.4516.25+1.58+11.17%1499556.41%
NVDA220819P001600002022-06-30 3:53PM EDT2022-08-1917.7017.2017.70+2.00+12.74%55412,52655.25%
NVDA220916P001600002022-06-30 3:57PM EDT2022-09-1620.9720.5520.90+1.92+10.08%6835,36356.12%
NVDA221021P001600002022-06-30 3:40PM EDT2022-10-2122.6522.9023.70+0.75+3.42%3702,46154.35%
NVDA221118P001600002022-06-30 3:44PM EDT2022-11-1824.7524.4026.15+1.10+4.65%294,64253.93%
NVDA221216P001600002022-06-30 3:27PM EDT2022-12-1626.4425.6527.80+1.44+5.76%492,25752.81%
NVDA230120P001600002022-06-30 3:31PM EDT2023-01-2027.3527.6528.40+0.85+3.21%677,08550.96%
NVDA230317P001600002022-06-30 11:32AM EDT2023-03-1728.9229.4531.70-0.73-2.46%13,96250.17%
NVDA230616P001600002022-06-30 3:17PM EDT2023-06-1633.7332.1535.65+1.28+3.94%485,17651.81%
NVDA230915P001600002022-06-30 2:57PM EDT2023-09-1535.3033.5037.40+0.20+0.57%151,83248.84%
NVDA240119P001600002022-06-30 3:15PM EDT2024-01-1939.0036.7540.60+1.65+4.42%185,90647.42%
NVDA240621P001600002022-06-30 3:04PM EDT2024-06-2140.2540.6544.70+0.10+0.25%40083747.01%