Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
165.48-5.76 (-3.37%)
As of 10:55AM EDT. Market open.
In the money
Show:ListStraddle
Strike:170.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220520C001700002022-05-20 10:40AM EDT2022-05-201.091.091.13-2.53-69.89%13,2412,94480.27%
NVDA220527C001700002022-05-20 10:39AM EDT2022-05-278.008.008.10-2.30-22.33%2,7752,125102.59%
NVDA220603C001700002022-05-20 10:35AM EDT2022-06-039.529.359.50-2.93-23.53%41580585.23%
NVDA220610C001700002022-05-20 10:34AM EDT2022-06-1011.1511.0011.10-2.20-16.48%8024780.41%
NVDA220617C001700002022-05-20 10:38AM EDT2022-06-1712.2012.1012.20-2.35-16.15%5067,87575.95%
NVDA220624C001700002022-05-20 10:29AM EDT2022-06-2413.2512.9013.05-4.24-24.24%5610472.14%
NVDA220701C001700002022-05-20 10:33AM EDT2022-07-0114.2013.8014.00-3.00-17.44%495370.09%
NVDA220715C001700002022-05-20 10:34AM EDT2022-07-1515.6515.4515.60-2.35-13.06%19862167.11%
NVDA220819C001700002022-05-20 10:33AM EDT2022-08-1919.6819.4019.60-2.32-10.55%4416464.84%
NVDA220916C001700002022-05-20 10:25AM EDT2022-09-1621.2021.4521.95-3.60-14.52%611,78062.61%
NVDA221021C001700002022-05-20 10:08AM EDT2022-10-2123.0023.8024.30-4.12-15.19%7011560.58%
NVDA221118C001700002022-05-18 2:58PM EDT2022-11-1828.1025.2027.300.00-111,13060.51%
NVDA221216C001700002022-05-20 9:51AM EDT2022-12-1628.0927.1028.40-2.97-9.56%34059.38%
NVDA230120C001700002022-05-20 10:21AM EDT2023-01-2027.9028.9529.80-4.85-14.81%51,33958.04%
NVDA230317C001700002022-05-20 10:13AM EDT2023-03-1734.6031.0533.35-2.90-7.73%1913757.17%
NVDA230616C001700002022-05-19 10:57AM EDT2023-06-1637.4736.1538.35-1.68-4.29%115957.69%
NVDA230915C001700002022-05-19 9:36AM EDT2023-09-1540.8038.4044.60-4.10-9.13%211757.79%
NVDA240119C001700002022-05-20 10:39AM EDT2024-01-1945.9044.8547.35-4.00-8.02%4188857.13%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220520P001700002022-05-20 10:40AM EDT2022-05-203.653.753.90+1.20+48.98%8,86310,6900.00%
NVDA220527P001700002022-05-20 10:40AM EDT2022-05-2710.5110.5010.65+1.46+16.13%2,9362,33481.95%
NVDA220603P001700002022-05-20 10:25AM EDT2022-06-0311.6011.8511.95+0.95+8.92%1971,18669.85%
NVDA220610P001700002022-05-20 10:20AM EDT2022-06-1014.3313.2513.40+2.63+22.48%5259966.52%
NVDA220617P001700002022-05-20 10:38AM EDT2022-06-1714.5914.5514.65+1.39+10.53%2708,88764.80%
NVDA220624P001700002022-05-19 3:57PM EDT2022-06-2414.1515.1515.350.00-9125061.30%
NVDA220701P001700002022-05-20 10:19AM EDT2022-07-0117.1016.3016.50+2.05+13.62%3013561.17%
NVDA220715P001700002022-05-20 10:36AM EDT2022-07-1517.6017.6517.80+0.95+5.71%1162,38958.21%
NVDA220819P001700002022-05-20 10:37AM EDT2022-08-1921.2521.2521.40+1.35+6.78%581,78656.68%
NVDA220916P001700002022-05-20 10:38AM EDT2022-09-1623.2023.1023.25+0.90+4.04%1373,68554.54%
NVDA221021P001700002022-05-20 10:32AM EDT2022-10-2124.8025.0025.20+2.30+10.22%171,15952.47%
NVDA221118P001700002022-05-20 9:59AM EDT2022-11-1825.9226.8027.00+0.12+0.47%211,18752.17%
NVDA221216P001700002022-05-19 2:57PM EDT2022-12-1627.5527.9028.10+1.85+7.20%11,71750.79%
NVDA230120P001700002022-05-20 10:09AM EDT2023-01-2029.8029.2029.35+1.20+4.20%197,21749.55%
NVDA230317P001700002022-05-19 2:06PM EDT2023-03-1729.5530.5032.100.00-291,58949.36%
NVDA230616P001700002022-05-19 11:12AM EDT2023-06-1634.1232.2535.50+1.62+4.98%12,30448.32%
NVDA230915P001700002022-05-19 1:56PM EDT2023-09-1535.7533.8040.250.00-152249.94%
NVDA240119P001700002022-05-20 10:07AM EDT2024-01-1941.2839.0042.75+1.98+5.04%178,37747.52%