Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
131.67+6.55 (+5.23%)
At close: 04:00PM EDT
131.79 +0.12 (+0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:185.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221007C001850002022-10-04 9:30AM EDT2022-10-070.010.000.000.00-4050.00%
NVDA221014C001850002022-10-03 1:11PM EDT2022-10-140.010.000.000.00-24050.00%
NVDA221021C001850002022-10-04 2:46PM EDT2022-10-210.030.000.000.00-29025.00%
NVDA221028C001850002022-10-04 12:21PM EDT2022-10-280.070.000.000.00-2025.00%
NVDA221104C001850002022-10-04 12:12PM EDT2022-11-040.140.000.000.00-3025.00%
NVDA221118C001850002022-10-04 3:46PM EDT2022-11-180.440.000.000.00-338025.00%
NVDA221216C001850002022-10-04 3:50PM EDT2022-12-161.100.000.000.00-96012.50%
NVDA230120C001850002022-10-04 3:49PM EDT2023-01-202.040.000.000.00-97012.50%
NVDA230217C001850002022-10-04 11:00AM EDT2023-02-173.250.000.000.00-7012.50%
NVDA230317C001850002022-10-04 3:35PM EDT2023-03-174.150.000.000.00-27012.50%
NVDA230421C001850002022-10-04 3:26PM EDT2023-04-215.500.000.000.00-26012.50%
NVDA230616C001850002022-10-04 12:23PM EDT2023-06-167.730.000.000.00-506.25%
NVDA230915C001850002022-10-04 2:39PM EDT2023-09-1511.050.000.000.00-406.25%
NVDA240119C001850002022-10-04 2:02PM EDT2024-01-1915.400.000.000.00-1606.25%
NVDA240621C001850002022-10-04 2:50PM EDT2024-06-2120.400.000.000.00-506.25%
NVDA250117C001850002022-10-03 2:24PM EDT2025-01-1723.650.000.000.00-306.25%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221007P001850002022-09-16 11:59AM EDT2022-10-0756.320.000.000.00-100.00%
NVDA221021P001850002022-09-30 3:56PM EDT2022-10-2162.450.000.000.00-2,30000.00%
NVDA221118P001850002022-10-03 1:18PM EDT2022-11-1860.290.000.000.00-2500.00%
NVDA221216P001850002022-10-04 10:11AM EDT2022-12-1654.830.000.000.00-500.00%
NVDA230120P001850002022-10-04 10:45AM EDT2023-01-2054.250.000.000.00-300.00%
NVDA230217P001850002022-09-27 11:33AM EDT2023-02-1760.600.000.000.00-100.00%
NVDA230317P001850002022-09-28 11:14AM EDT2023-03-1760.050.000.000.00-100.00%
NVDA230421P001850002022-09-30 12:30PM EDT2023-04-2162.930.000.000.00-200.00%
NVDA230616P001850002022-09-30 2:29PM EDT2023-06-1664.900.000.000.00-500.00%
NVDA230915P001850002022-09-30 9:55AM EDT2023-09-1565.920.000.000.00-100.00%
NVDA240119P001850002022-09-30 2:39PM EDT2024-01-1968.000.000.000.00-300.00%
NVDA240621P001850002022-09-30 1:21PM EDT2024-06-2169.600.000.000.00-500.00%
NVDA250117P001850002022-09-29 9:53AM EDT2025-01-1771.420.000.000.00-100.00%