Australia markets open in 1 hour 24 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
219.00 -0.44 (-0.20%)
After hours: 04:36PM EST
In the money
Show:ListStraddle
Strike:195.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220204C001950002022-01-27 1:48PM EST2022-02-0426.8026.6527.30-17.04-38.87%42281.35%
NVDA220211C001950002022-01-27 3:54PM EST2022-02-1129.1528.4029.05-9.95-25.45%152175.35%
NVDA220218C001950002022-01-27 3:33PM EST2022-02-1830.8030.6031.05-6.10-16.53%8446875.68%
NVDA220318C001950002022-01-27 3:12PM EST2022-03-1835.4534.2534.95-6.35-15.19%5746765.13%
NVDA220414C001950002022-01-27 3:03PM EST2022-04-1437.5537.4537.70-6.85-15.43%9665561.37%
NVDA220520C001950002022-01-27 3:46PM EST2022-05-2041.5540.0541.05-6.15-12.89%5114457.80%
NVDA220617C001950002022-01-27 11:48AM EST2022-06-1745.5541.9543.65-9.95-17.93%321,15356.50%
NVDA220715C001950002022-01-27 10:30AM EST2022-07-1548.0043.4045.10-0.95-1.94%210654.39%
NVDA220916C001950002022-01-27 11:42AM EST2022-09-1652.0947.2548.85-5.69-9.85%164752.61%
NVDA230120C001950002022-01-27 3:52PM EST2023-01-2054.0053.1555.20-12.04-18.23%22,35150.32%
NVDA230317C001950002022-01-26 11:02AM EST2023-03-1764.5059.1062.850.00-41855.01%
NVDA230616C001950002022-01-25 3:48PM EST2023-06-1665.3558.8063.250.00-622352.32%
NVDA240119C001950002022-01-27 1:59PM EST2024-01-1969.0066.7571.90-8.00-10.39%315451.77%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220128P001950002022-01-27 3:58PM EST2022-01-280.110.110.13-0.16-59.26%3,4922,50781.64%
NVDA220204P001950002022-01-27 3:58PM EST2022-02-042.462.472.54+0.34+16.04%90128681.01%
NVDA220211P001950002022-01-27 3:39PM EST2022-02-114.184.154.35+0.13+3.21%879275.09%
NVDA220218P001950002022-01-27 3:41PM EST2022-02-186.506.356.50+1.40+27.45%1701,26375.93%
NVDA220225P001950002022-01-27 1:56PM EST2022-02-257.337.257.50+1.01+15.98%221471.30%
NVDA220304P001950002022-01-27 3:25PM EST2022-03-048.428.208.45+1.42+20.29%201368.46%
NVDA220318P001950002022-01-27 3:48PM EST2022-03-189.8510.0510.20+0.73+8.00%1381,76965.01%
NVDA220414P001950002022-01-27 3:21PM EST2022-04-1412.9512.6512.85+3.40+35.60%1982,81060.26%
NVDA220520P001950002022-01-27 3:30PM EST2022-05-2015.3315.5515.85+1.80+13.30%12539056.85%
NVDA220617P001950002022-01-27 3:54PM EST2022-06-1717.3616.9517.80+1.76+11.28%572,21454.46%
NVDA220715P001950002022-01-27 12:56PM EST2022-07-1517.6018.4019.35+1.80+11.39%4761452.63%
NVDA220916P001950002022-01-27 1:38PM EST2022-09-1622.1021.2522.50+3.90+21.43%381,98850.84%
NVDA230120P001950002022-01-27 3:50PM EST2023-01-2027.7026.2027.90+1.70+6.54%1751,30347.97%
NVDA230317P001950002022-01-26 10:54AM EST2023-03-1726.2327.9530.650.00-124147.93%
NVDA230616P001950002022-01-27 12:43PM EST2023-06-1631.3530.3034.00+0.29+0.93%252447.07%
NVDA240119P001950002022-01-27 2:36PM EST2024-01-1937.4537.2038.60+0.20+0.54%4038143.61%