Australia markets close in 3 hours 37 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
168.76-2.59 (-1.51%)
At close: 04:00PM EST
168.79 +0.03 (+0.02%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:162.50
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221209C001625002022-12-02 3:58PM EST2022-12-097.757.808.05-2.75-26.19%9081,58452.34%
NVDA221216C001625002022-12-02 3:57PM EST2022-12-1610.2410.2010.55-2.51-19.69%3211,86856.71%
NVDA221223C001625002022-12-02 3:53PM EST2022-12-2311.2411.4011.90-2.80-19.94%2021854.03%
NVDA230106C001625002022-12-02 9:50AM EST2023-01-0611.8713.4014.05-3.78-24.15%52851.87%
NVDA230113C001625002022-12-02 2:02PM EST2023-01-1314.0014.6015.30+14.00-31152.88%
NVDA230120C001625002022-12-02 3:56PM EST2023-01-2015.9015.7516.15-2.22-12.25%2463,86653.11%
NVDA230616C001625002022-12-02 2:26PM EST2023-06-1629.3530.2031.05-3.65-11.06%2885957.25%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221209P001625002022-12-02 3:59PM EST2022-12-091.501.461.50+0.01+0.67%5,1722,08949.76%
NVDA221216P001625002022-12-02 3:58PM EST2022-12-163.973.803.95+0.55+16.08%36194654.57%
NVDA221223P001625002022-12-02 3:37PM EST2022-12-235.374.755.10+1.01+23.17%4735850.78%
NVDA230106P001625002022-12-02 3:20PM EST2023-01-066.706.607.00+0.73+12.23%295549.45%
NVDA230113P001625002022-12-02 11:00AM EST2023-01-139.237.358.20+9.23-2050.58%
NVDA230120P001625002022-12-02 3:35PM EST2023-01-209.108.558.90+0.95+11.66%664,83049.70%
NVDA230616P001625002022-12-02 3:06PM EST2023-06-1620.3619.9520.50+0.91+4.68%91,37749.05%