Australia markets close in 5 hours 26 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
171.35+2.12 (+1.25%)
At close: 04:00PM EST
170.30 -1.05 (-0.61%)
After hours: 06:45PM EST
In the money
Show:ListStraddle
Strike:175.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221202C001750002022-12-01 3:59PM EST2022-12-020.880.880.90+0.09+11.39%48,1224,54744.48%
NVDA221209C001750002022-12-01 3:59PM EST2022-12-093.103.103.15+0.55+21.57%11,7643,77343.82%
NVDA221216C001750002022-12-01 3:58PM EST2022-12-165.555.455.55+1.00+21.98%4,8076,86050.00%
NVDA221223C001750002022-12-01 3:58PM EST2022-12-236.806.656.75+1.02+17.65%92171148.76%
NVDA221230C001750002022-12-01 3:57PM EST2022-12-307.707.707.85+1.00+14.93%1,88257548.33%
NVDA230106C001750002022-12-01 3:51PM EST2023-01-069.208.709.05+1.44+18.56%9822249.04%
NVDA230120C001750002022-12-01 3:59PM EST2023-01-2011.1011.0511.20+1.10+11.00%1,0098,08750.19%
NVDA230217C001750002022-12-01 3:46PM EST2023-02-1715.3014.9015.10+1.35+9.68%3383,45952.28%
NVDA230317C001750002022-12-01 3:48PM EST2023-03-1718.5518.2518.45+2.25+13.80%5165,84653.98%
NVDA230421C001750002022-12-01 3:19PM EST2023-04-2121.7521.0521.45+3.20+17.25%3784053.69%
NVDA230616C001750002022-12-01 3:30PM EST2023-06-1626.5025.7526.25+4.10+18.30%251,57754.97%
NVDA230915C001750002022-12-01 2:37PM EST2023-09-1532.0131.9032.50+3.36+11.73%5555755.86%
NVDA240119C001750002022-12-01 3:41PM EST2024-01-1939.0038.2539.55+4.20+12.07%282,93056.06%
NVDA240621C001750002022-12-01 3:43PM EST2024-06-2146.0344.8047.60+2.60+5.99%661,41556.81%
NVDA250117C001750002022-12-01 3:46PM EST2025-01-1754.2352.1055.05+5.59+11.49%628056.42%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221202P001750002022-12-01 3:59PM EST2022-12-024.504.454.50-2.30-33.82%1,27455143.26%
NVDA221209P001750002022-12-01 3:59PM EST2022-12-096.606.506.60-2.30-25.84%58936541.90%
NVDA221216P001750002022-12-01 3:55PM EST2022-12-168.758.808.90-1.45-14.22%3112,60347.88%
NVDA221223P001750002022-12-01 2:37PM EST2022-12-239.859.959.95-3.95-28.62%456646.12%
NVDA221230P001750002022-12-01 3:39PM EST2022-12-3010.2310.6510.80-2.03-16.56%2903444.75%
NVDA230120P001750002022-12-01 3:59PM EST2023-01-2013.6813.6513.70-2.01-12.81%5736,50245.70%
NVDA230217P001750002022-12-01 3:48PM EST2023-02-1716.8516.8017.00-1.45-7.92%17058647.10%
NVDA230317P001750002022-12-01 3:47PM EST2023-03-1719.5519.6019.80-2.05-9.49%1243,31748.04%
NVDA230421P001750002022-12-01 1:15PM EST2023-04-2121.9521.9022.10-3.60-14.09%3437247.11%
NVDA230616P001750002022-12-01 12:47PM EST2023-06-1625.8525.2025.60-5.50-17.54%12,17746.88%
NVDA230915P001750002022-12-01 3:34PM EST2023-09-1529.0029.0529.55-1.90-6.15%511,12145.36%
NVDA240119P001750002022-11-30 3:52PM EST2024-01-1934.9233.0034.500.00-113,65444.75%
NVDA240621P001750002022-11-30 3:12PM EST2024-06-2140.7136.7038.700.00-4196143.26%
NVDA250117P001750002022-11-30 10:17AM EST2025-01-1747.0741.2043.600.00-19742.04%