Australia markets close in 1 hour 24 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:195.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221202C001950002022-12-01 1:44PM EST2022-12-020.010.000.010.00-1,1161,90487.50%
NVDA221209C001950002022-12-01 3:47PM EST2022-12-090.210.210.23+0.09+75.00%1,8651,39450.00%
NVDA221216C001950002022-12-01 3:59PM EST2022-12-160.850.840.87+0.24+39.34%1,2276,83849.73%
NVDA221223C001950002022-12-01 3:54PM EST2022-12-231.511.391.44+0.41+37.27%5527147.53%
NVDA221230C001950002022-12-01 3:59PM EST2022-12-301.911.891.97+0.36+23.23%1,0061,11445.90%
NVDA230106C001950002022-12-01 3:02PM EST2023-01-062.772.552.75+0.69+33.17%347846.51%
NVDA230120C001950002022-12-01 3:44PM EST2023-01-204.474.154.30+0.67+17.63%2625,07647.44%
NVDA230217C001950002022-12-01 3:16PM EST2023-02-177.687.257.50+0.91+13.44%7141,44949.71%
NVDA230317C001950002022-12-01 3:06PM EST2023-03-1710.8110.3010.50+1.66+18.14%3712,27951.13%
NVDA230421C001950002022-12-01 3:43PM EST2023-04-2113.6513.1513.40+2.80+25.81%1643451.38%
NVDA230616C001950002022-12-01 12:29PM EST2023-06-1617.7017.6018.00+3.77+27.06%21,09552.65%
NVDA230915C001950002022-12-01 3:49PM EST2023-09-1523.6823.2023.80+3.33+16.36%6395752.97%
NVDA240119C001950002022-12-01 10:00AM EST2024-01-1929.9829.5031.15+6.23+26.23%23,46153.55%
NVDA240621C001950002022-12-01 12:18PM EST2024-06-2137.0036.4539.85+5.29+16.68%6463454.95%
NVDA250117C001950002022-12-01 12:53PM EST2025-01-1744.0044.1546.30+6.00+15.79%758954.18%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221202P001950002022-11-30 3:40PM EST2022-12-0228.1821.4525.050.00-21221.00%
NVDA221209P001950002022-11-14 1:11PM EST2022-12-0932.8021.5525.550.00-3086.33%
NVDA221216P001950002022-12-01 10:59AM EST2022-12-1624.9023.9024.45-7.95-24.20%39548.63%
NVDA221230P001950002022-12-01 11:27AM EST2022-12-3026.4623.9525.30-11.84-30.91%1243.26%
NVDA230120P001950002022-12-01 3:43PM EST2023-01-2026.1526.7026.85-3.08-10.54%2111,83241.90%
NVDA230217P001950002022-11-18 11:19AM EST2023-02-1743.4028.8529.450.00-411643.65%
NVDA230317P001950002022-11-28 3:37PM EST2023-03-1741.6431.5032.000.00-297745.18%
NVDA230421P001950002022-11-28 3:38PM EST2023-04-2143.2033.5534.050.00-56244.35%
NVDA230616P001950002022-12-01 10:27AM EST2023-06-1639.2536.8537.35-6.65-14.49%111,05144.36%
NVDA230915P001950002022-12-01 3:55PM EST2023-09-1540.6540.6041.00-4.50-9.97%6851142.82%
NVDA240119P001950002022-11-25 12:37PM EST2024-01-1948.8443.1045.800.00-21,86642.35%
NVDA240621P001950002022-11-28 3:44PM EST2024-06-2155.2547.8550.000.00-4898341.09%
NVDA250117P001950002022-11-28 10:07AM EST2025-01-1756.7551.1555.000.00-5426440.13%