Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
171.26+9.01 (+5.55%)
At close: 04:00PM EDT
173.82 +2.56 (+1.49%)
Pre-market: 05:43AM EDT
In the money
Show:ListStraddle
Strike:180.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220701C001800002022-06-24 3:59PM EDT2022-07-011.750.000.000.00-13,732012.50%
NVDA220708C001800002022-06-24 3:59PM EDT2022-07-083.250.000.000.00-1,30106.25%
NVDA220715C001800002022-06-24 3:59PM EDT2022-07-154.830.000.000.00-5,35906.25%
NVDA220722C001800002022-06-24 3:59PM EDT2022-07-226.000.000.000.00-34803.13%
NVDA220729C001800002022-06-24 3:59PM EDT2022-07-297.150.000.000.00-17003.13%
NVDA220805C001800002022-06-24 3:59PM EDT2022-08-058.150.000.000.00-4003.13%
NVDA220819C001800002022-06-24 3:59PM EDT2022-08-1910.050.000.000.00-44503.13%
NVDA220916C001800002022-06-24 3:59PM EDT2022-09-1613.880.000.000.00-16403.13%
NVDA221021C001800002022-06-24 3:56PM EDT2022-10-2116.650.000.000.00-6101.56%
NVDA221118C001800002022-06-24 3:50PM EDT2022-11-1818.500.000.000.00-1601.56%
NVDA221216C001800002022-06-24 12:17PM EDT2022-12-1619.720.000.000.00-1701.56%
NVDA230120C001800002022-06-24 3:58PM EDT2023-01-2023.200.000.000.00-10101.56%
NVDA230317C001800002022-06-24 3:50PM EDT2023-03-1725.750.000.000.00-901.56%
NVDA230616C001800002022-06-24 1:00PM EDT2023-06-1630.000.000.000.00-201.56%
NVDA230915C001800002022-06-24 1:31PM EDT2023-09-1533.650.000.000.00-1400.78%
NVDA240119C001800002022-06-24 2:53PM EDT2024-01-1940.030.000.000.00-2100.78%
NVDA240621C001800002022-06-24 3:58PM EDT2024-06-2146.000.000.000.00-600.78%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220701P001800002022-06-24 3:55PM EDT2022-07-0110.900.000.000.00-13900.00%
NVDA220708P001800002022-06-24 3:56PM EDT2022-07-0812.300.000.000.00-12400.00%
NVDA220715P001800002022-06-24 3:59PM EDT2022-07-1513.370.000.000.00-29800.00%
NVDA220722P001800002022-06-24 2:31PM EDT2022-07-2215.650.000.000.00-2800.00%
NVDA220729P001800002022-06-24 3:54PM EDT2022-07-2916.200.000.000.00-2700.00%
NVDA220805P001800002022-06-24 12:58PM EDT2022-08-0517.670.000.000.00-800.00%
NVDA220819P001800002022-06-24 3:54PM EDT2022-08-1918.850.000.000.00-14400.00%
NVDA220916P001800002022-06-24 3:54PM EDT2022-09-1622.250.000.000.00-13000.00%
NVDA221021P001800002022-06-24 3:55PM EDT2022-10-2124.770.000.000.00-2500.00%
NVDA221118P001800002022-06-24 3:21PM EDT2022-11-1827.330.000.000.00-5000.00%
NVDA221216P001800002022-06-24 2:41PM EDT2022-12-1628.800.000.000.00-44900.00%
NVDA230120P001800002022-06-24 3:59PM EDT2023-01-2029.500.000.000.00-400.00%
NVDA230317P001800002022-06-24 2:28PM EDT2023-03-1732.780.000.000.00-5200.00%
NVDA230616P001800002022-06-24 12:36PM EDT2023-06-1636.220.000.000.00-200.00%
NVDA230915P001800002022-06-24 10:29AM EDT2023-09-1539.040.000.000.00-200.00%
NVDA240119P001800002022-06-24 3:54PM EDT2024-01-1941.300.000.000.00-2700.00%
NVDA240621P001800002022-06-24 1:25PM EDT2024-06-2145.500.000.000.00-100.00%