Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
131.67+6.55 (+5.23%)
At close: 04:00PM EDT
131.79 +0.12 (+0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:170.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221007C001700002022-10-04 2:21PM EDT2022-10-070.010.000.000.00-11050.00%
NVDA221014C001700002022-10-04 12:09PM EDT2022-10-140.040.000.000.00-21025.00%
NVDA221021C001700002022-10-04 3:49PM EDT2022-10-210.100.000.000.00-287025.00%
NVDA221028C001700002022-10-04 3:59PM EDT2022-10-280.200.000.000.00-335025.00%
NVDA221104C001700002022-10-04 3:06PM EDT2022-11-040.390.000.000.00-193025.00%
NVDA221111C001700002022-10-04 3:09PM EDT2022-11-110.610.000.000.00-37012.50%
NVDA221118C001700002022-10-04 3:55PM EDT2022-11-181.110.000.000.00-399012.50%
NVDA221216C001700002022-10-04 3:59PM EDT2022-12-162.400.000.000.00-379012.50%
NVDA230120C001700002022-10-04 3:32PM EDT2023-01-203.810.000.000.00-1,213012.50%
NVDA230217C001700002022-10-04 2:59PM EDT2023-02-175.350.000.000.00-2006.25%
NVDA230317C001700002022-10-04 3:02PM EDT2023-03-176.900.000.000.00-10806.25%
NVDA230421C001700002022-10-04 2:49PM EDT2023-04-218.200.000.000.00-1506.25%
NVDA230616C001700002022-10-04 3:00PM EDT2023-06-1611.250.000.000.00-4106.25%
NVDA230915C001700002022-10-04 3:01PM EDT2023-09-1515.000.000.000.00-1206.25%
NVDA240119C001700002022-10-04 3:57PM EDT2024-01-1919.540.000.000.00-31906.25%
NVDA240621C001700002022-10-04 1:28PM EDT2024-06-2122.950.000.000.00-8703.13%
NVDA250117C001700002022-10-04 1:13PM EDT2025-01-1729.070.000.000.00-603.13%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221007P001700002022-09-30 10:45AM EDT2022-10-0744.600.000.000.00-100.00%
NVDA221014P001700002022-09-28 12:45PM EDT2022-10-1444.090.000.000.00-1000.00%
NVDA221021P001700002022-10-04 11:26AM EDT2022-10-2138.800.000.000.00-700.00%
NVDA221028P001700002022-10-03 3:59PM EDT2022-10-2844.630.000.000.00-700.00%
NVDA221104P001700002022-10-04 2:47PM EDT2022-11-0439.280.000.000.00-100.00%
NVDA221118P001700002022-10-04 1:00PM EDT2022-11-1839.920.000.000.00-800.00%
NVDA221216P001700002022-10-04 11:08AM EDT2022-12-1639.770.000.000.00-200.00%
NVDA230120P001700002022-10-04 12:53PM EDT2023-01-2041.770.000.000.00-800.00%
NVDA230217P001700002022-09-30 3:57PM EDT2023-02-1750.800.000.000.00-600.00%
NVDA230317P001700002022-10-04 12:53PM EDT2023-03-1743.670.000.000.00-500.00%
NVDA230421P001700002022-09-30 1:57PM EDT2023-04-2150.550.000.000.00-500.00%
NVDA230616P001700002022-10-04 10:40AM EDT2023-06-1646.100.000.000.00-200.00%
NVDA230915P001700002022-09-28 9:35AM EDT2023-09-1553.260.000.000.00-100.00%
NVDA240119P001700002022-10-04 10:09AM EDT2024-01-1951.350.000.000.00-300.00%
NVDA240621P001700002022-10-04 9:50AM EDT2024-06-2154.450.000.000.00-400.00%
NVDA250117P001700002022-10-04 9:30AM EDT2025-01-1756.930.000.000.00-200.00%