Australia markets close in 4 hours 54 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
125.16-0.45 (-0.36%)
At close: 04:00PM EDT
125.00 -0.16 (-0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:180.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220930C001800002022-09-23 3:06PM EDT2022-09-300.020.010.02+0.01+100.00%1,7012,209110.94%
NVDA221007C001800002022-09-23 3:44PM EDT2022-10-070.030.020.040.00-10480076.95%
NVDA221014C001800002022-09-23 11:21AM EDT2022-10-140.070.060.08-0.01-12.50%1443567.38%
NVDA221021C001800002022-09-23 3:50PM EDT2022-10-210.130.120.15-0.01-7.14%8067,25062.89%
NVDA221028C001800002022-09-23 3:57PM EDT2022-10-280.210.180.22+0.01+5.00%26134159.08%
NVDA221104C001800002022-09-22 3:49PM EDT2022-11-040.300.200.39+0.30--257.13%
NVDA221118C001800002022-09-23 3:59PM EDT2022-11-180.680.670.68+0.01+1.49%67511,60757.18%
NVDA221216C001800002022-09-23 3:49PM EDT2022-12-161.431.391.45+0.03+2.14%483,86254.76%
NVDA230120C001800002022-09-23 3:51PM EDT2023-01-202.372.342.44-0.05-2.07%1,21611,25252.61%
NVDA230217C001800002022-09-23 3:21PM EDT2023-02-173.233.303.50-0.02-0.62%2652052.54%
NVDA230317C001800002022-09-23 3:44PM EDT2023-03-174.574.354.60+0.17+3.86%3472,28252.69%
NVDA230421C001800002022-09-23 2:48PM EDT2023-04-215.345.505.80-0.43-7.45%1418252.25%
NVDA230616C001800002022-09-23 3:33PM EDT2023-06-167.707.557.950.00-363,78352.50%
NVDA230915C001800002022-09-23 1:18PM EDT2023-09-1510.4710.3511.65-0.43-3.94%1547552.80%
NVDA240119C001800002022-09-23 3:47PM EDT2024-01-1915.4314.9515.50+0.33+2.19%3811,19853.23%
NVDA240621C001800002022-09-23 3:39PM EDT2024-06-2119.4516.0021.00-0.40-2.02%92,96051.45%
NVDA250117C001800002022-09-23 12:30PM EDT2025-01-1724.0022.7529.00-0.70-2.83%86554.37%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220930P001800002022-09-21 3:44PM EDT2022-09-3046.9553.8056.700.00-20610170.90%
NVDA221007P001800002022-09-23 3:59PM EDT2022-10-0755.1254.0056.55+5.58+11.26%140111.52%
NVDA221014P001800002022-09-23 11:49AM EDT2022-10-1456.2153.4056.85+8.08+16.79%4082.42%
NVDA221021P001800002022-09-23 2:57PM EDT2022-10-2157.4054.3056.35+3.60+6.69%663,85477.34%
NVDA221028P001800002022-09-23 2:18PM EDT2022-10-2857.0554.2056.65+4.64+8.85%2271.14%
NVDA221118P001800002022-09-23 2:03PM EDT2022-11-1856.4054.4056.75+3.11+5.84%113,67858.23%
NVDA221216P001800002022-09-23 10:32AM EDT2022-12-1656.2554.7556.90+1.31+2.38%54,45450.32%
NVDA230120P001800002022-09-23 3:30PM EDT2023-01-2056.7755.6556.85+0.28+0.50%1711,70850.17%
NVDA230217P001800002022-09-23 9:30AM EDT2023-02-1757.0455.4557.40+1.37+2.46%112548.24%
NVDA230317P001800002022-09-23 2:25PM EDT2023-03-1758.6756.7558.15+2.56+4.56%13,42847.74%
NVDA230421P001800002022-09-23 2:25PM EDT2023-04-2159.2057.6058.45+2.05+3.59%11044.76%
NVDA230616P001800002022-09-23 2:27PM EDT2023-06-1660.3756.4562.45+2.52+4.36%23,16752.15%
NVDA230915P001800002022-09-22 11:33AM EDT2023-09-1558.9859.5063.850.00-234948.30%
NVDA240119P001800002022-09-23 3:31PM EDT2024-01-1962.9062.4064.10+7.38+13.29%1286,47042.01%
NVDA240621P001800002022-09-23 10:43AM EDT2024-06-2165.5862.0069.10+2.20+3.47%236744.84%
NVDA250117P001800002022-09-21 9:43AM EDT2025-01-1762.0063.0071.100.00-14141.63%