Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
171.26+9.01 (+5.55%)
At close: 04:00PM EDT
174.89 +3.63 (+2.12%)
Pre-market: 04:18AM EDT
In the money
Show:ListStraddle
Strike:165.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220701C001650002022-06-24 3:59PM EDT2022-07-019.000.000.000.00-4,04100.00%
NVDA220708C001650002022-06-24 3:58PM EDT2022-07-0810.300.000.000.00-98900.00%
NVDA220715C001650002022-06-24 3:59PM EDT2022-07-1512.340.000.000.00-1,24900.00%
NVDA220722C001650002022-06-24 3:56PM EDT2022-07-2213.200.000.000.00-21600.00%
NVDA220729C001650002022-06-24 3:57PM EDT2022-07-2914.450.000.000.00-5200.00%
NVDA220805C001650002022-06-24 3:53PM EDT2022-08-0515.000.000.000.00-1200.00%
NVDA220819C001650002022-06-24 3:55PM EDT2022-08-1917.300.000.000.00-33100.00%
NVDA220916C001650002022-06-24 3:55PM EDT2022-09-1621.000.000.000.00-24100.00%
NVDA221021C001650002022-06-24 3:59PM EDT2022-10-2124.280.000.000.00-2500.00%
NVDA221118C001650002022-06-24 3:27PM EDT2022-11-1825.150.000.000.00-64900.00%
NVDA221216C001650002022-06-24 3:59PM EDT2022-12-1628.500.000.000.00-2300.00%
NVDA230120C001650002022-06-24 2:35PM EDT2023-01-2029.210.000.000.00-12300.00%
NVDA230317C001650002022-06-24 1:02PM EDT2023-03-1732.410.000.000.00-400.00%
NVDA230616C001650002022-06-24 11:32AM EDT2023-06-1636.560.000.000.00-300.00%
NVDA230915C001650002022-06-24 3:27PM EDT2023-09-1541.000.000.000.00-200.00%
NVDA240119C001650002022-06-24 3:48PM EDT2024-01-1946.450.000.000.00-1400.00%
NVDA240621C001650002022-06-24 1:47PM EDT2024-06-2150.820.000.000.00-400.00%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220701P001650002022-06-24 3:59PM EDT2022-07-012.570.000.000.00-5,17406.25%
NVDA220708P001650002022-06-24 3:59PM EDT2022-07-084.250.000.000.00-68006.25%
NVDA220715P001650002022-06-24 3:59PM EDT2022-07-155.930.000.000.00-1,90403.13%
NVDA220722P001650002022-06-24 3:59PM EDT2022-07-227.150.000.000.00-14803.13%
NVDA220729P001650002022-06-24 3:58PM EDT2022-07-298.430.000.000.00-16103.13%
NVDA220805P001650002022-06-24 3:58PM EDT2022-08-059.390.000.000.00-4303.13%
NVDA220819P001650002022-06-24 3:59PM EDT2022-08-1911.010.000.000.00-40003.13%
NVDA220916P001650002022-06-24 3:57PM EDT2022-09-1614.600.000.000.00-2,34601.56%
NVDA221021P001650002022-06-24 3:58PM EDT2022-10-2117.000.000.000.00-67001.56%
NVDA221118P001650002022-06-24 9:56AM EDT2022-11-1820.950.000.000.00-2101.56%
NVDA221216P001650002022-06-24 3:23PM EDT2022-12-1621.100.000.000.00-5701.56%
NVDA230120P001650002022-06-24 3:59PM EDT2023-01-2021.730.000.000.00-3501.56%
NVDA230317P001650002022-06-24 1:57PM EDT2023-03-1725.150.000.000.00-1200.78%
NVDA230616P001650002022-06-24 11:32AM EDT2023-06-1628.070.000.000.00-5100.78%
NVDA230915P001650002022-06-21 3:59PM EDT2023-09-1531.850.000.000.00-1400.78%
NVDA240119P001650002022-06-24 3:15PM EDT2024-01-1933.730.000.000.00-600.78%
NVDA240621P001650002022-06-24 2:32PM EDT2024-06-2137.000.000.000.00-300.78%