Australia markets open in 1 hour 16 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
219.44-8.28 (-3.64%)
At close: 04:00PM EST
221.58 +2.14 (+0.98%)
After hours: 04:44PM EST
In the money
Show:ListStraddle
Strike:190.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220128C001900002022-01-27 2:24PM EST2022-01-2830.0528.4030.55-7.92-20.86%12230581.64%
NVDA220204C001900002022-01-27 1:35PM EST2022-02-0432.5030.9031.70-5.09-13.54%367083.79%
NVDA220211C001900002022-01-27 3:57PM EST2022-02-1132.9032.4533.20-17.81-35.12%512577.39%
NVDA220218C001900002022-01-27 3:16PM EST2022-02-1834.5034.4534.90-7.26-17.39%5144277.19%
NVDA220225C001900002022-01-27 2:38PM EST2022-02-2536.4834.8036.65-8.49-18.88%402973.41%
NVDA220304C001900002022-01-27 3:19PM EST2022-03-0436.4535.3037.55-4.45-10.88%32369.49%
NVDA220318C001900002022-01-27 3:47PM EST2022-03-1838.7537.8538.55-5.95-13.31%3132766.28%
NVDA220414C001900002022-01-27 3:21PM EST2022-04-1440.6040.4541.00-5.70-12.31%6418661.43%
NVDA220520C001900002022-01-27 3:12PM EST2022-05-2044.4543.3044.70-3.65-7.59%8117558.95%
NVDA220617C001900002022-01-27 9:37AM EST2022-06-1748.0045.1046.85-8.00-14.29%32,37457.12%
NVDA220715C001900002022-01-27 11:41AM EST2022-07-1551.8046.6548.05+2.88+5.89%45954.93%
NVDA220916C001900002022-01-27 12:25PM EST2022-09-1651.5050.0551.95-10.27-16.63%32,37053.02%
NVDA230120C001900002022-01-27 2:11PM EST2023-01-2058.5056.0058.65-11.42-16.33%144,37751.15%
NVDA230317C001900002022-01-27 1:38PM EST2023-03-1761.0058.1061.65-0.72-1.17%2811750.73%
NVDA230616C001900002022-01-26 2:52PM EST2023-06-1672.6061.1065.900.00-1575150.00%
NVDA240119C001900002022-01-27 12:01PM EST2024-01-1974.0570.1074.80-9.18-11.03%828750.26%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220128P001900002022-01-27 3:59PM EST2022-01-280.050.050.07-0.13-72.22%6,8775,07387.50%
NVDA220204P001900002022-01-27 3:59PM EST2022-02-041.811.801.86+0.27+17.53%89870483.37%
NVDA220211P001900002022-01-27 3:55PM EST2022-02-113.253.253.35+0.18+5.86%24171176.66%
NVDA220218P001900002022-01-27 3:49PM EST2022-02-185.005.205.35+0.54+12.11%2181,71377.45%
NVDA220225P001900002022-01-27 2:36PM EST2022-02-256.196.006.25+1.07+20.90%2316172.55%
NVDA220304P001900002022-01-27 3:56PM EST2022-03-046.806.907.15+1.42+26.39%4211769.70%
NVDA220318P001900002022-01-27 3:58PM EST2022-03-188.608.558.70+1.45+20.28%3124,89065.76%
NVDA220414P001900002022-01-27 3:59PM EST2022-04-1411.1011.0011.30+1.55+16.23%2401,26461.04%
NVDA220520P001900002022-01-27 3:15PM EST2022-05-2014.0013.7014.15+2.52+21.95%5640957.40%
NVDA220617P001900002022-01-27 3:09PM EST2022-06-1715.1415.2016.15+1.79+13.41%355,29455.27%
NVDA220715P001900002022-01-27 1:02PM EST2022-07-1516.0016.5517.40+3.56+28.62%34730353.09%
NVDA220916P001900002022-01-27 11:36AM EST2022-09-1617.7019.3520.50+2.37+15.46%242,86050.31%
NVDA230120P001900002022-01-27 1:29PM EST2023-01-2025.3424.3525.95+1.79+7.60%596,31348.60%
NVDA230317P001900002022-01-26 3:24PM EST2023-03-1725.7025.7528.400.00-128448.24%
NVDA230616P001900002022-01-19 10:11AM EST2023-06-1618.9028.0531.450.00-21,78247.11%
NVDA240119P001900002022-01-27 2:32PM EST2024-01-1935.1032.9538.35+2.85+8.84%1948145.90%