Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
122.38+0.18 (+0.15%)
As of 03:14PM EDT. Market open.
In the money
Show:ListStraddle
Strike:165.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220930C001650002022-09-30 2:52PM EDT2022-09-300.010.000.010.00-24,047187.50%
NVDA221007C001650002022-09-30 9:55AM EDT2022-10-070.010.010.020.00-175,63174.22%
NVDA221014C001650002022-09-30 2:27PM EDT2022-10-140.050.050.05-0.01-16.67%4781661.72%
NVDA221021C001650002022-09-30 2:25PM EDT2022-10-210.140.130.14-0.02-12.50%824,29358.20%
NVDA221028C001650002022-09-30 12:23PM EDT2022-10-280.290.240.270.00-2376956.15%
NVDA221104C001650002022-09-30 2:52PM EDT2022-11-040.410.370.430.00-4425854.59%
NVDA221118C001650002022-09-30 2:47PM EDT2022-11-181.020.991.01-0.03-2.86%962,87056.25%
NVDA221216C001650002022-09-30 2:33PM EDT2022-12-162.152.052.09+0.02+0.94%532,17854.61%
NVDA230120C001650002022-09-30 2:11PM EDT2023-01-203.503.353.45+0.15+4.48%1236,22653.10%
NVDA230217C001650002022-09-30 1:53PM EDT2023-02-174.704.504.70+0.25+5.62%951,15652.99%
NVDA230317C001650002022-09-30 2:43PM EDT2023-03-176.035.855.95+0.36+6.35%631,78453.37%
NVDA230421C001650002022-09-30 2:52PM EDT2023-04-217.407.207.40+0.25+3.50%551153.16%
NVDA230616C001650002022-09-30 2:24PM EDT2023-06-1610.009.6510.00+0.98+10.86%4824253.99%
NVDA230915C001650002022-09-30 10:56AM EDT2023-09-1514.4012.8513.45+1.96+15.76%1537353.89%
NVDA240119C001650002022-09-30 2:18PM EDT2024-01-1917.7517.2017.65+0.60+3.50%203,80754.10%
NVDA240621C001650002022-09-30 10:22AM EDT2024-06-2122.6322.3525.00+1.63+7.76%152556.83%
NVDA250117C001650002022-09-30 2:19PM EDT2025-01-1725.6026.0030.45-1.98-7.18%112555.36%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220930P001650002022-09-30 9:49AM EDT2022-09-3041.8042.6042.80-0.43-1.02%22253.91%
NVDA221007P001650002022-09-30 10:18AM EDT2022-10-0741.6042.0543.30-1.60-3.70%11885.55%
NVDA221014P001650002022-09-29 3:32PM EDT2022-10-1443.5542.1543.250.00-221265.63%
NVDA221021P001650002022-09-30 2:06PM EDT2022-10-2142.4042.6043.05-2.72-6.03%85,46962.21%
NVDA221028P001650002022-09-30 10:48AM EDT2022-10-2840.2642.2543.30-0.26-0.64%11651.86%
NVDA221118P001650002022-09-30 10:52AM EDT2022-11-1840.8542.6043.80-4.60-10.12%33,97358.59%
NVDA221216P001650002022-09-29 2:34PM EDT2022-12-1646.1243.7044.150.00-93,52450.20%
NVDA230120P001650002022-09-30 10:36AM EDT2023-01-2042.8044.6045.00-2.00-4.46%86,55747.34%
NVDA230217P001650002022-09-29 3:40PM EDT2023-02-1746.1545.2046.200.00-161,07948.42%
NVDA230317P001650002022-09-29 9:44AM EDT2023-03-1746.5046.1546.550.00-12,39645.71%
NVDA230421P001650002022-09-29 3:50PM EDT2023-04-2147.0946.9047.600.00-139545.44%
NVDA230616P001650002022-09-29 3:50PM EDT2023-06-1648.5948.3549.150.00-11,57544.91%
NVDA230915P001650002022-09-28 3:26PM EDT2023-09-1547.3049.7550.950.00-136243.03%
NVDA240119P001650002022-09-29 3:14PM EDT2024-01-1954.0252.4553.600.00-114,45642.14%
NVDA240621P001650002022-09-28 11:16AM EDT2024-06-2152.8252.5056.800.00-753541.90%
NVDA250117P001650002022-09-29 3:28PM EDT2025-01-1758.2154.7558.600.00-455238.81%