Australia markets close in 3 hours 48 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
155.42-4.40 (-2.75%)
At close: 04:00PM EDT
155.55 +0.13 (+0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:190.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220701C001900002022-06-29 3:43PM EDT2022-07-010.020.010.03-0.02-50.00%82212,475104.69%
NVDA220708C001900002022-06-29 3:24PM EDT2022-07-080.070.060.07-0.12-63.16%2232,09956.84%
NVDA220715C001900002022-06-29 3:58PM EDT2022-07-150.320.300.33-0.27-45.76%3,51115,01954.69%
NVDA220722C001900002022-06-29 3:55PM EDT2022-07-220.650.630.71-0.47-41.96%24974153.30%
NVDA220729C001900002022-06-29 3:53PM EDT2022-07-291.101.151.23-0.65-37.14%18758753.71%
NVDA220805C001900002022-06-29 3:59PM EDT2022-08-051.641.611.68-0.68-29.31%8610852.91%
NVDA220819C001900002022-06-29 3:59PM EDT2022-08-192.692.672.74-0.92-25.48%5125,07852.69%
NVDA220916C001900002022-06-29 3:50PM EDT2022-09-165.115.155.30-1.34-20.78%765,14254.24%
NVDA221021C001900002022-06-29 3:11PM EDT2022-10-217.357.557.75-1.60-17.88%12264453.50%
NVDA221118C001900002022-06-29 3:19PM EDT2022-11-189.359.609.95-2.00-17.62%321,00954.08%
NVDA221216C001900002022-06-29 3:53PM EDT2022-12-1611.0011.2511.45-2.05-15.71%7699253.46%
NVDA230120C001900002022-06-29 3:09PM EDT2023-01-2012.7512.9513.30-2.11-14.20%845,88052.72%
NVDA230317C001900002022-06-29 12:27PM EDT2023-03-1715.5014.4017.20-2.50-13.89%4066652.02%
NVDA230616C001900002022-06-29 10:45AM EDT2023-06-1620.5520.0021.85-5.85-22.16%61,07453.35%
NVDA230915C001900002022-06-29 9:48AM EDT2023-09-1524.1023.1026.35-2.64-9.87%219353.13%
NVDA240119C001900002022-06-29 12:07PM EDT2024-01-1928.4528.0530.90-3.05-9.68%731,06353.02%
NVDA240621C001900002022-06-29 1:01PM EDT2024-06-2133.4033.0037.65-7.15-17.63%415953.76%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220701P001900002022-06-29 3:56PM EDT2022-07-0134.9034.1535.05+5.16+17.35%24305104.69%
NVDA220708P001900002022-06-29 1:48PM EDT2022-07-0835.9934.1035.00+5.90+19.61%213477.15%
NVDA220715P001900002022-06-29 2:18PM EDT2022-07-1535.5434.2535.15+5.10+16.75%10111,46861.67%
NVDA220722P001900002022-06-29 10:20AM EDT2022-07-2237.2834.6535.45+7.48+25.10%77556.67%
NVDA220729P001900002022-06-29 12:34PM EDT2022-07-2937.7435.2035.75+6.14+19.43%75353.49%
NVDA220805P001900002022-06-29 10:49AM EDT2022-08-0536.0535.6036.20+4.07+12.73%21852.69%
NVDA220819P001900002022-06-29 3:56PM EDT2022-08-1937.0736.2536.95+3.87+11.66%312,63750.44%
NVDA220916P001900002022-06-29 1:00PM EDT2022-09-1640.0938.6039.75+5.32+15.30%47,43551.48%
NVDA221021P001900002022-06-29 12:43PM EDT2022-10-2142.4540.6541.40+5.00+13.35%131,36250.74%
NVDA221118P001900002022-06-29 11:49AM EDT2022-11-1842.9041.9543.20+4.50+11.72%11086950.79%
NVDA221216P001900002022-06-28 2:02PM EDT2022-12-1639.9243.4044.050.00-51,17848.66%
NVDA230120P001900002022-06-29 1:39PM EDT2023-01-2046.0544.5045.50+3.60+8.48%59,11847.71%
NVDA230317P001900002022-06-29 10:39AM EDT2023-03-1747.7546.7048.65+3.55+8.03%202,01248.63%
NVDA230616P001900002022-06-27 1:02PM EDT2023-06-1641.4548.9052.100.00-93,32247.71%
NVDA230915P001900002022-06-29 10:02AM EDT2023-09-1552.0551.5553.05+8.35+19.11%268543.95%
NVDA240119P001900002022-06-29 10:59AM EDT2024-01-1955.6554.7056.80+5.85+11.75%23,28743.68%
NVDA240621P001900002022-06-28 3:30PM EDT2024-06-2155.4556.9562.250.00-64545.01%