Australia markets open in 2 hours 41 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
219.50-8.22 (-3.61%)
As of 03:19PM EST. Market open.
In the money
Show:ListStraddle
Strike:165.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220218C001650002022-01-24 12:43PM EST2022-02-1851.5956.8558.450.00-280101.20%
NVDA220318C001650002022-01-27 2:02PM EST2022-03-1860.2058.5059.55-4.95-7.60%108876.51%
NVDA220414C001650002022-01-21 3:50PM EST2022-04-1463.7560.9062.200.00-211772.96%
NVDA220520C001650002022-01-24 10:22AM EST2022-05-2060.8862.8064.300.00-4566.96%
NVDA220617C001650002022-01-26 10:20AM EST2022-06-1777.1064.2565.850.00-22,10264.23%
NVDA220715C001650002022-01-26 12:16PM EST2022-07-1577.0065.4067.050.00-43461.65%
NVDA220916C001650002022-01-26 11:00AM EST2022-09-1677.8567.8070.150.00-432458.37%
NVDA230120C001650002022-01-27 3:03PM EST2023-01-2073.6072.4074.75-12.60-14.62%11,79454.43%
NVDA230317C001650002022-01-12 12:54PM EST2023-03-17127.9073.9078.850.00-1254.72%
NVDA230616C001650002022-01-18 10:48AM EST2023-06-16113.4376.6582.500.00-63853.74%
NVDA240119C001650002022-01-27 12:23PM EST2024-01-1986.1083.2588.10-12.90-13.03%203051.56%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220218P001650002022-01-27 2:58PM EST2022-02-181.591.631.67+0.17+11.97%15299684.38%
NVDA220318P001650002022-01-27 2:10PM EST2022-03-183.403.603.70+0.20+6.25%1002,40271.22%
NVDA220414P001650002022-01-27 1:07PM EST2022-04-145.475.155.25+0.79+16.88%458865.00%
NVDA220520P001650002022-01-27 1:18PM EST2022-05-207.457.157.30+2.60+53.61%623660.96%
NVDA220617P001650002022-01-27 12:38PM EST2022-06-178.208.258.65+0.84+11.41%161,96758.28%
NVDA220715P001650002022-01-27 10:48AM EST2022-07-158.509.159.75+1.25+17.24%212855.90%
NVDA220916P001650002022-01-27 11:00AM EST2022-09-1610.4211.3512.05+0.92+9.68%63,20652.62%
NVDA230120P001650002022-01-27 2:40PM EST2023-01-2015.6015.4015.95+3.10+24.80%761,79249.46%
NVDA230317P001650002022-01-27 1:35PM EST2023-03-1717.3016.1518.40+5.62+48.12%7241449.66%
NVDA230616P001650002022-01-21 12:44PM EST2023-06-1615.0017.6521.500.00-5346449.09%
NVDA240119P001650002022-01-25 12:17PM EST2024-01-1923.7122.4524.95-0.79-3.22%114744.85%