Australia markets close in 4 hours

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:195.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220701C001950002022-06-29 3:31PM EDT2022-07-010.020.000.03+0.01+100.00%8072,346112.50%
NVDA220708C001950002022-06-29 3:59PM EDT2022-07-080.040.030.05-0.06-60.00%2211,45059.38%
NVDA220715C001950002022-06-29 3:58PM EDT2022-07-150.200.190.21-0.16-44.44%5104,45155.76%
NVDA220722C001950002022-06-29 3:59PM EDT2022-07-220.460.430.46-0.29-38.67%8041653.66%
NVDA220729C001950002022-06-29 3:59PM EDT2022-07-290.800.780.83-0.41-33.88%67835853.30%
NVDA220805C001950002022-06-29 3:59PM EDT2022-08-051.161.161.21-0.51-30.54%5516152.69%
NVDA220819C001950002022-06-29 3:57PM EDT2022-08-192.002.032.08-0.76-27.54%4083,08152.23%
NVDA220916C001950002022-06-29 3:58PM EDT2022-09-164.254.204.35-1.02-19.35%2541,95953.66%
NVDA221021C001950002022-06-29 3:20PM EDT2022-10-216.256.456.65-1.68-21.19%8265653.04%
NVDA221118C001950002022-06-29 3:43PM EDT2022-11-188.308.358.70-2.57-23.64%52,67753.51%
NVDA221216C001950002022-06-29 3:28PM EDT2022-12-169.859.9010.20-1.70-14.72%8872152.95%
NVDA230120C001950002022-06-29 2:21PM EDT2023-01-2011.5711.5511.95-1.83-13.66%192,75852.20%
NVDA230317C001950002022-06-28 2:09PM EDT2023-03-1716.6514.4016.250.00-4929753.46%
NVDA230616C001950002022-06-29 9:33AM EDT2023-06-1619.2318.1020.00-2.07-9.72%134352.31%
NVDA230915C001950002022-06-28 3:41PM EDT2023-09-1525.0421.5524.150.00-18317052.26%
NVDA240119C001950002022-06-29 12:10PM EDT2024-01-1926.8026.0028.35-5.55-17.16%512,22851.71%
NVDA240621C001950002022-06-29 2:44PM EDT2024-06-2132.2030.1036.40-3.30-9.30%63852.83%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220701P001950002022-06-29 1:01PM EDT2022-07-0140.6138.3040.80+6.13+17.78%7119228.32%
NVDA220708P001950002022-06-29 1:41PM EDT2022-07-0840.6538.6540.45+5.98+17.25%14199.07%
NVDA220715P001950002022-06-29 3:56PM EDT2022-07-1540.0238.4040.25+5.22+15.00%812,14270.07%
NVDA220722P001950002022-06-29 1:41PM EDT2022-07-2240.9338.6541.05+5.90+16.84%12970.73%
NVDA220729P001950002022-06-28 3:40PM EDT2022-07-2935.6239.4040.600.00-82056.37%
NVDA220805P001950002022-06-29 1:01PM EDT2022-08-0541.4639.6541.00+4.99+13.68%41155.25%
NVDA220819P001950002022-06-29 1:40PM EDT2022-08-1942.2440.5041.90+9.39+28.58%61,08254.22%
NVDA220916P001950002022-06-29 1:00PM EDT2022-09-1644.1642.3543.90+4.67+11.83%42,91250.14%
NVDA221021P001950002022-06-28 3:35PM EDT2022-10-2141.1544.5045.450.00-2088650.65%
NVDA221118P001950002022-06-29 9:43AM EDT2022-11-1848.5145.7047.05+11.91+32.54%163950.38%
NVDA221216P001950002022-06-29 12:36PM EDT2022-12-1649.1047.3047.90+6.90+16.35%552448.38%
NVDA230120P001950002022-06-29 2:26PM EDT2023-01-2049.6048.1049.05+4.05+8.89%13,15446.85%
NVDA230317P001950002022-06-24 3:55PM EDT2023-03-1741.4750.3051.800.00-2001,08847.25%
NVDA230616P001950002022-06-24 11:31AM EDT2023-06-1645.3552.2554.200.00-21,03844.86%
NVDA230915P001950002022-06-29 9:55AM EDT2023-09-1556.5555.3558.00+9.23+19.51%506345.73%
NVDA240119P001950002022-06-28 10:12AM EDT2024-01-1951.1557.9060.100.00-571,82443.11%
NVDA240621P001950002022-06-28 10:58AM EDT2024-06-2156.2559.1065.650.00-1106044.64%