Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
167.71-3.53 (-2.06%)
As of 10:37AM EDT. Market open.
In the money
Show:ListStraddle
Strike:185.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220520C001850002022-05-20 10:22AM EDT2022-05-200.020.020.03-0.15-88.24%2,0959,37580.47%
NVDA220527C001850002022-05-20 10:21AM EDT2022-05-272.502.482.54-1.65-39.76%9006,26881.84%
NVDA220603C001850002022-05-20 10:21AM EDT2022-06-033.503.603.70-1.85-34.58%29646170.36%
NVDA220610C001850002022-05-20 10:18AM EDT2022-06-104.804.554.65-1.70-26.15%1927864.93%
NVDA220617C001850002022-05-20 10:17AM EDT2022-06-175.705.855.95-2.23-28.12%3576,34964.34%
NVDA220624C001850002022-05-20 10:21AM EDT2022-06-246.406.306.45-2.34-26.77%1419860.24%
NVDA220701C001850002022-05-20 10:11AM EDT2022-07-017.347.157.35-2.36-24.33%2215059.25%
NVDA220715C001850002022-05-20 10:19AM EDT2022-07-158.708.708.80-2.90-25.00%13388657.50%
NVDA220819C001850002022-05-20 10:09AM EDT2022-08-1912.2612.2512.40-3.24-20.90%41135956.27%
NVDA220916C001850002022-05-20 9:35AM EDT2022-09-1616.9514.4514.65-2.05-10.79%21,14555.16%
NVDA221021C001850002022-05-20 10:11AM EDT2022-10-2116.8016.7016.90-5.80-25.66%324653.74%
NVDA221118C001850002022-05-20 9:38AM EDT2022-11-1821.4018.3018.45-1.45-6.35%511052.80%
NVDA221216C001850002022-05-20 10:21AM EDT2022-12-1620.0020.2020.30-3.65-15.43%28212052.86%
NVDA230120C001850002022-05-20 9:57AM EDT2023-01-2023.1021.6021.85-2.24-8.84%21,34051.64%
NVDA230317C001850002022-05-18 1:48PM EDT2023-03-1729.8024.1528.500.00-318654.17%
NVDA230616C001850002022-05-18 1:10PM EDT2023-06-1633.5428.7533.800.00-1367254.64%
NVDA230915C001850002022-05-17 11:55AM EDT2023-09-1543.3132.1038.700.00-1754.64%
NVDA240119C001850002022-05-19 3:14PM EDT2024-01-1943.4937.8542.000.00-559553.99%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220520P001850002022-05-20 10:21AM EDT2022-05-2019.7719.6019.80+5.79+41.42%3813,741226.27%
NVDA220527P001850002022-05-20 10:11AM EDT2022-05-2721.4121.3521.55+3.30+18.22%495,456102.09%
NVDA220603P001850002022-05-20 10:18AM EDT2022-06-0322.5022.4022.60+3.36+17.55%2976283.50%
NVDA220610P001850002022-05-19 3:55PM EDT2022-06-1020.3524.0524.200.00-3915979.88%
NVDA220617P001850002022-05-20 10:12AM EDT2022-06-1724.6224.9025.05+3.87+18.65%407,11774.43%
NVDA220624P001850002022-05-20 9:38AM EDT2022-06-2422.7525.7025.95+0.25+1.11%26071.10%
NVDA220701P001850002022-05-20 10:08AM EDT2022-07-0125.4526.3026.50+1.50+6.26%1412467.69%
NVDA220715P001850002022-05-20 10:13AM EDT2022-07-1527.3727.6528.05+4.45+19.42%151,66264.50%
NVDA220819P001850002022-05-20 10:09AM EDT2022-08-1930.6530.2531.30+2.60+9.27%91,74459.69%
NVDA220916P001850002022-05-20 9:49AM EDT2022-09-1631.1032.2033.10+2.00+6.87%282,72057.22%
NVDA221021P001850002022-05-20 9:42AM EDT2022-10-2132.8534.5535.05+2.60+8.60%211,38655.32%
NVDA221118P001850002022-05-20 9:41AM EDT2022-11-1834.4535.9036.15+1.45+4.39%1266053.50%
NVDA221216P001850002022-05-19 3:06PM EDT2022-12-1633.4037.2037.400.00-1523852.34%
NVDA230120P001850002022-05-20 10:08AM EDT2023-01-2038.2538.5538.75+1.70+4.65%24,54850.94%
NVDA230317P001850002022-05-17 11:47AM EDT2023-03-1735.1538.8041.800.00-1489451.15%
NVDA230616P001850002022-05-19 3:00PM EDT2023-06-1640.6542.7545.650.00-61,84550.40%
NVDA230915P001850002022-05-19 3:57PM EDT2023-09-1545.0542.6048.800.00-2949.53%
NVDA240119P001850002022-05-20 10:07AM EDT2024-01-1949.5048.9051.40+3.01+6.47%11,79547.15%