Australia markets open in 1 hour 21 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
219.44-8.28 (-3.64%)
At close: 04:00PM EST
219.44 0.00 (0.00%)
After hours: 04:39PM EST
In the money
Show:ListStraddle
Strike:180.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220128C001800002022-01-26 3:34PM EST2022-01-2847.2138.3042.250.00-15496181.84%
NVDA220204C001800002022-01-26 2:27PM EST2022-02-0456.7039.7042.200.00-71299.51%
NVDA220211C001800002022-01-26 12:04PM EST2022-02-1153.5040.9541.950.00-184380.96%
NVDA220218C001800002022-01-27 12:21PM EST2022-02-1843.7542.4043.40-3.60-7.60%324380.48%
NVDA220225C001800002022-01-24 1:49PM EST2022-02-2544.8241.9545.30-1.88-4.03%34275.49%
NVDA220304C001800002022-01-26 2:06PM EST2022-03-0462.0043.1045.850.00-1972.97%
NVDA220318C001800002022-01-27 3:31PM EST2022-03-1845.3045.6546.35-2.70-5.63%530769.34%
NVDA220414C001800002022-01-27 3:01PM EST2022-04-1449.4047.7048.50-13.86-21.91%2215363.55%
NVDA220520C001800002022-01-27 2:40PM EST2022-05-2051.9050.6550.95-3.60-6.49%17260.09%
NVDA220617C001800002022-01-27 12:09PM EST2022-06-1751.0551.9553.60-16.19-24.08%171,64258.60%
NVDA220715C001800002022-01-27 11:41AM EST2022-07-1558.7053.1054.75-8.30-12.39%131656.04%
NVDA220916C001800002022-01-26 2:47PM EST2022-09-1660.2556.0058.35-5.30-8.09%111,25253.77%
NVDA230120C001800002022-01-27 2:33PM EST2023-01-2062.0062.0064.30-4.80-7.19%234,31651.85%
NVDA230317C001800002022-01-26 1:38PM EST2023-03-1777.5563.8067.45-0.45-0.58%13651.48%
NVDA230616C001800002022-01-26 2:34PM EST2023-06-1680.6067.0571.500.00-566550.94%
NVDA240119C001800002022-01-27 2:43PM EST2024-01-1977.4073.2579.70-10.10-11.54%519952.94%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220128P001800002022-01-27 3:59PM EST2022-01-280.020.020.03-0.11-84.62%1,7664,707104.69%
NVDA220204P001800002022-01-27 3:59PM EST2022-02-040.950.930.98+0.11+13.10%1,3591,01388.48%
NVDA220211P001800002022-01-27 3:58PM EST2022-02-111.961.872.02+0.26+15.29%27534280.18%
NVDA220218P001800002022-01-27 3:58PM EST2022-02-183.453.403.50+0.61+21.48%41112,16080.41%
NVDA220225P001800002022-01-27 3:20PM EST2022-02-254.054.104.25+0.30+8.00%12317475.43%
NVDA220304P001800002022-01-27 3:59PM EST2022-03-044.804.755.10+0.54+12.68%29136672.35%
NVDA220318P001800002022-01-27 3:56PM EST2022-03-186.306.256.40+0.85+15.60%1663,16868.27%
NVDA220414P001800002022-01-27 3:59PM EST2022-04-148.468.358.55+0.86+11.32%893,59062.83%
NVDA220520P001800002022-01-27 3:55PM EST2022-05-2010.8810.8511.05+0.63+6.15%6230258.98%
NVDA220617P001800002022-01-27 2:36PM EST2022-06-1712.4712.1012.95+1.21+10.75%6712,40756.68%
NVDA220715P001800002022-01-27 12:19PM EST2022-07-1512.8913.2014.05+2.89+28.90%6843354.20%
NVDA220916P001800002022-01-27 3:05PM EST2022-09-1616.2015.8016.90+1.70+11.72%36,10851.29%
NVDA230120P001800002022-01-27 3:03PM EST2023-01-2020.8020.4021.70+3.35+19.20%4245,51649.02%
NVDA230317P001800002022-01-26 1:44PM EST2023-03-1719.2021.7024.300.00-3021949.03%
NVDA230616P001800002022-01-26 3:12PM EST2023-06-1622.0523.9027.10-2.21-9.11%21,14747.73%
NVDA240119P001800002022-01-27 3:50PM EST2024-01-1930.1029.2031.85+1.95+6.93%171,65944.64%