Australia markets close in 51 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
171.35+2.12 (+1.25%)
At close: 04:00PM EST
169.44 -1.91 (-1.11%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:190.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221202C001900002022-12-01 3:58PM EST2022-12-020.020.010.03-0.01-33.33%1,6593,06081.25%
NVDA221209C001900002022-12-01 3:59PM EST2022-12-090.390.380.40+0.14+56.00%2,9521,09147.56%
NVDA221216C001900002022-12-01 3:58PM EST2022-12-161.411.401.44+0.33+30.56%1,4994,81549.68%
NVDA221223C001900002022-12-01 3:49PM EST2022-12-232.252.152.20+0.50+28.57%80554447.78%
NVDA221230C001900002022-12-01 3:58PM EST2022-12-302.832.802.86+0.49+20.94%1,2121,22446.24%
NVDA230106C001900002022-12-01 3:41PM EST2023-01-063.903.603.85+0.90+30.00%4213147.28%
NVDA230120C001900002022-12-01 3:59PM EST2023-01-205.465.455.55+0.61+12.58%5749,06147.96%
NVDA230217C001900002022-12-01 3:53PM EST2023-02-179.208.809.00+1.10+13.58%3821,29150.26%
NVDA230317C001900002022-12-01 3:26PM EST2023-03-1712.4012.0012.20+1.15+10.22%2063,35951.86%
NVDA230421C001900002022-12-01 3:29PM EST2023-04-2115.3914.9015.20+3.49+29.33%1679652.03%
NVDA230616C001900002022-12-01 3:28PM EST2023-06-1620.0219.4519.80+2.22+12.47%363,28353.19%
NVDA230915C001900002022-12-01 3:29PM EST2023-09-1525.7825.2025.70+3.58+16.13%4077753.59%
NVDA240119C001900002022-12-01 3:17PM EST2024-01-1932.6132.0033.35+2.80+9.39%414,15654.64%
NVDA240621C001900002022-12-01 3:32PM EST2024-06-2140.1039.0040.55+4.08+11.33%3456855.08%
NVDA250117C001900002022-11-30 3:26PM EST2025-01-1744.1045.2549.900.00-131655.09%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221202P001900002022-12-01 3:55PM EST2022-12-0218.5018.3018.95-5.05-21.44%87110126.17%
NVDA221209P001900002022-12-01 12:45PM EST2022-12-0919.1617.5519.40-12.64-39.75%21955.76%
NVDA221216P001900002022-12-01 3:59PM EST2022-12-1619.7819.5519.95-12.10-37.95%4927148.05%
NVDA221223P001900002022-12-01 3:16PM EST2022-12-2319.8520.0020.80-3.60-15.35%53647.38%
NVDA221230P001900002022-12-01 3:12PM EST2022-12-3020.1020.7520.95-16.87-45.63%12142.36%
NVDA230120P001900002022-12-01 3:43PM EST2023-01-2022.5523.0023.15-2.78-10.98%3776,75043.20%
NVDA230217P001900002022-12-01 3:43PM EST2023-02-1725.4025.6526.05-8.10-24.18%1319144.86%
NVDA230317P001900002022-12-01 12:37PM EST2023-03-1728.7028.2528.65-2.15-6.97%851,96045.97%
NVDA230421P001900002022-12-01 2:23PM EST2023-04-2130.7030.2530.85-3.15-9.31%8724845.22%
NVDA230616P001900002022-12-01 3:16PM EST2023-06-1633.5033.6534.05-2.63-7.28%583,25144.75%
NVDA230915P001900002022-12-01 3:41PM EST2023-09-1537.3037.4037.95-5.90-13.66%11496943.48%
NVDA240119P001900002022-11-30 1:57PM EST2024-01-1946.8741.2542.800.00-64,08342.94%
NVDA240621P001900002022-12-01 11:35AM EST2024-06-2146.5645.0047.00-0.24-0.51%4269741.59%
NVDA250117P001900002022-11-29 12:07PM EST2025-01-1756.3748.3052.000.00-1517140.58%