Australia markets close in 1 hour 57 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
171.35+2.12 (+1.25%)
At close: 04:00PM EST
169.44 -1.91 (-1.11%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:160.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221202C001600002022-12-01 3:58PM EST2022-12-0211.5511.2511.85+2.03+21.32%2,0606,05285.35%
NVDA221209C001600002022-12-01 3:59PM EST2022-12-0912.5512.2012.75+1.80+16.74%5622,87153.47%
NVDA221216C001600002022-12-01 3:59PM EST2022-12-1614.5314.4514.60+1.62+12.55%1,23110,05156.23%
NVDA221223C001600002022-12-01 3:13PM EST2022-12-2316.3015.5515.70+2.40+17.27%30767454.36%
NVDA221230C001600002022-12-01 3:53PM EST2022-12-3017.1016.4016.65+2.36+16.01%50862252.80%
NVDA230106C001600002022-12-01 3:29PM EST2023-01-0618.0717.3517.75+2.40+15.32%255252.84%
NVDA230120C001600002022-12-01 3:58PM EST2023-01-2019.6719.6519.80+1.32+7.19%44611,41854.42%
NVDA230217C001600002022-12-01 3:20PM EST2023-02-1723.7523.1523.60+2.50+11.76%792,46656.15%
NVDA230317C001600002022-12-01 3:54PM EST2023-03-1726.9026.0026.70+1.93+7.73%3114,77156.86%
NVDA230421C001600002022-12-01 3:57PM EST2023-04-2129.4029.5029.95+1.88+6.83%311,83257.81%
NVDA230616C001600002022-12-01 2:30PM EST2023-06-1634.0233.5034.20+3.03+9.78%262,95757.71%
NVDA230915C001600002022-12-01 12:41PM EST2023-09-1539.2039.0540.15+3.28+9.13%591,72157.91%
NVDA240119C001600002022-12-01 3:43PM EST2024-01-1946.5345.3046.85+2.53+5.75%744,75657.95%
NVDA240621C001600002022-12-01 2:31PM EST2024-06-2152.5850.8554.65+5.43+11.52%273,01058.09%
NVDA250117C001600002022-12-01 3:41PM EST2025-01-1760.4658.4062.30+3.61+6.35%2237158.18%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221202P001600002022-12-01 3:59PM EST2022-12-020.080.080.09-0.27-77.14%12,4247,32671.88%
NVDA221209P001600002022-12-01 3:59PM EST2022-12-091.031.011.05-0.62-37.58%5,6042,64548.05%
NVDA221216P001600002022-12-01 3:59PM EST2022-12-162.822.782.82-0.68-19.43%4,3367,37052.83%
NVDA221223P001600002022-12-01 3:50PM EST2022-12-233.553.703.80-1.00-21.98%41978850.64%
NVDA221230P001600002022-12-01 3:59PM EST2022-12-304.544.454.55-0.66-12.69%4671,53149.04%
NVDA230106P001600002022-12-01 3:08PM EST2023-01-065.205.255.60-1.05-16.80%599649.67%
NVDA230120P001600002022-12-01 3:58PM EST2023-01-207.337.207.35-0.73-9.06%1,00212,52449.94%
NVDA230217P001600002022-12-01 3:47PM EST2023-02-1710.2510.2010.40-1.00-8.89%1764,42750.24%
NVDA230317P001600002022-12-01 3:58PM EST2023-03-1712.9512.8513.05-0.94-6.77%1906,75950.89%
NVDA230421P001600002022-12-01 2:22PM EST2023-04-2115.2515.0015.25-0.85-5.28%641,11949.95%
NVDA230616P001600002022-12-01 3:53PM EST2023-06-1618.1518.2518.55-1.63-8.24%195,59549.30%
NVDA230915P001600002022-12-01 3:10PM EST2023-09-1521.8021.8522.35-1.35-5.83%653,42947.48%
NVDA240119P001600002022-12-01 3:18PM EST2024-01-1926.1525.6026.45-1.27-4.63%2387,63645.66%
NVDA240621P001600002022-12-01 3:25PM EST2024-06-2130.2529.6031.40-5.00-14.18%4013,53145.26%
NVDA250117P001600002022-12-01 3:16PM EST2025-01-1733.3533.9035.95-3.07-8.43%10016643.64%