Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
151.30+1.66 (+1.11%)
At close: 04:00PM EDT
153.71 +2.41 (+1.59%)
Pre-market: 06:51AM EDT
In the money
Show:ListStraddle
Strike:175.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220708C001750002022-07-06 3:57PM EDT2022-07-080.030.000.000.00-4,48428,16150.00%
NVDA220715C001750002022-07-06 3:58PM EDT2022-07-150.250.000.000.00-2,2177,85725.00%
NVDA220722C001750002022-07-06 3:59PM EDT2022-07-220.760.000.000.00-11,7228,23812.50%
NVDA220729C001750002022-07-06 3:26PM EDT2022-07-291.780.000.000.00-1231,52612.50%
NVDA220805C001750002022-07-06 3:56PM EDT2022-08-052.090.000.000.00-23337912.50%
NVDA220812C001750002022-07-06 3:25PM EDT2022-08-123.250.000.000.00-268012.50%
NVDA220819C001750002022-07-06 3:57PM EDT2022-08-193.480.000.000.00-9393,00112.50%
NVDA220916C001750002022-07-06 3:39PM EDT2022-09-166.980.000.000.00-17506.25%
NVDA221021C001750002022-07-06 3:59PM EDT2022-10-219.300.000.000.00-1698276.25%
NVDA221118C001750002022-07-06 3:54PM EDT2022-11-1811.400.000.000.00-305486.25%
NVDA221216C001750002022-07-06 3:22PM EDT2022-12-1614.100.000.000.00-484776.25%
NVDA230120C001750002022-07-06 3:48PM EDT2023-01-2015.370.000.000.00-8003.13%
NVDA230317C001750002022-07-06 3:59PM EDT2023-03-1718.470.000.000.00-191,6723.13%
NVDA230616C001750002022-07-06 1:23PM EDT2023-06-1623.050.000.000.00-13983.13%
NVDA230915C001750002022-07-05 9:36AM EDT2023-09-1522.600.000.000.00-21603.13%
NVDA240119C001750002022-07-06 3:00PM EDT2024-01-1932.200.000.000.00-78883.13%
NVDA240621C001750002022-07-06 12:12PM EDT2024-06-2137.000.000.000.00-41093.13%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220708P001750002022-07-06 3:41PM EDT2022-07-0822.700.000.000.00-3223,2080.00%
NVDA220715P001750002022-07-06 2:46PM EDT2022-07-1522.630.000.000.00-2353,1080.00%
NVDA220722P001750002022-07-06 2:44PM EDT2022-07-2223.520.000.000.00-271600.00%
NVDA220729P001750002022-07-06 3:01PM EDT2022-07-2924.350.000.000.00-473460.00%
NVDA220805P001750002022-07-06 1:26PM EDT2022-08-0525.620.000.000.00-1610.00%
NVDA220819P001750002022-07-06 3:39PM EDT2022-08-1926.050.000.000.00-3800.00%
NVDA220916P001750002022-07-06 3:01PM EDT2022-09-1628.950.000.000.00-800.00%
NVDA221021P001750002022-07-06 2:55PM EDT2022-10-2131.270.000.000.00-371,3640.00%
NVDA221118P001750002022-07-05 11:26AM EDT2022-11-1838.360.000.000.00-21,3960.00%
NVDA221216P001750002022-07-05 1:54PM EDT2022-12-1637.520.000.000.00-28040.00%
NVDA230120P001750002022-07-05 12:48PM EDT2023-01-2040.000.000.000.00-135,6770.00%
NVDA230317P001750002022-07-05 3:59PM EDT2023-03-1740.050.000.000.00-752,0890.00%
NVDA230616P001750002022-07-05 3:05PM EDT2023-06-1643.600.000.000.00-32,5980.00%
NVDA230915P001750002022-07-06 3:23PM EDT2023-09-1543.900.000.000.00-251470.00%
NVDA240119P001750002022-07-06 11:26AM EDT2024-01-1947.800.000.000.00-182,9280.00%
NVDA240621P001750002022-07-01 3:51PM EDT2024-06-2153.000.000.000.00-232780.00%