Australia markets close in 1 hour 54 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
181.77+9.13 (+5.29%)
At close: 04:00PM EDT
182.80 +1.03 (+0.57%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:200.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220520C002000002022-05-17 3:59PM EDT2022-05-200.300.290.30+0.03+11.11%24,81016,69367.38%
NVDA220527C002000002022-05-17 3:59PM EDT2022-05-273.453.303.45+1.32+61.97%18,3027,06379.00%
NVDA220603C002000002022-05-17 3:59PM EDT2022-06-034.404.404.50+1.47+50.17%3,0742,06568.88%
NVDA220610C002000002022-05-17 3:59PM EDT2022-06-105.504.556.45+1.75+46.67%31756364.48%
NVDA220617C002000002022-05-17 3:59PM EDT2022-06-176.556.456.60+1.95+42.39%3,7848,89062.13%
NVDA220624C002000002022-05-17 3:46PM EDT2022-06-247.006.458.00+1.30+22.81%9223459.39%
NVDA220701C002000002022-05-17 3:08PM EDT2022-07-018.507.408.30+2.50+41.67%784457.23%
NVDA220715C002000002022-05-17 3:59PM EDT2022-07-159.609.6010.00+2.30+31.51%6292,06257.06%
NVDA220819C002000002022-05-17 3:57PM EDT2022-08-1913.6012.2015.05+2.30+20.35%4031,01155.92%
NVDA220916C002000002022-05-17 3:47PM EDT2022-09-1615.7015.9016.20+2.20+16.30%8803,46254.95%
NVDA221021C002000002022-05-17 2:46PM EDT2022-10-2117.9617.3519.80+0.96+5.65%231,57953.78%
NVDA221118C002000002022-05-17 3:56PM EDT2022-11-1820.8519.3522.30+2.35+12.70%381,37353.92%
NVDA221216C002000002022-05-17 3:19PM EDT2022-12-1622.6021.1523.90+3.45+18.02%2618453.32%
NVDA230120C002000002022-05-17 3:59PM EDT2023-01-2024.4024.3525.25+3.90+19.02%6317,77553.22%
NVDA230317C002000002022-05-17 3:01PM EDT2023-03-1727.7025.3031.55+3.40+13.99%874053.55%
NVDA230616C002000002022-05-17 3:59PM EDT2023-06-1632.7032.0034.40+1.20+3.81%364,06053.32%
NVDA230915C002000002022-05-16 11:11AM EDT2023-09-1533.9032.6040.700.00-37652.23%
NVDA240119C002000002022-05-17 3:38PM EDT2024-01-1942.7539.5544.60+4.37+11.39%996,03352.40%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220520P002000002022-05-17 3:52PM EDT2022-05-2019.2018.1519.05-8.79-31.40%4525,09970.90%
NVDA220527P002000002022-05-17 3:56PM EDT2022-05-2721.9321.0521.90-6.79-23.64%11877677.64%
NVDA220603P002000002022-05-17 3:34PM EDT2022-06-0322.6420.9023.95-5.21-18.71%5559666.97%
NVDA220610P002000002022-05-17 3:52PM EDT2022-06-1024.1022.2025.10-4.17-14.75%235764.00%
NVDA220617P002000002022-05-17 3:57PM EDT2022-06-1724.6524.3525.20-7.85-24.15%3888,90462.26%
NVDA220624P002000002022-05-17 3:48PM EDT2022-06-2426.1024.1027.00-5.56-17.56%66359.84%
NVDA220701P002000002022-05-16 3:09PM EDT2022-07-0131.4024.9527.800.00-151258.47%
NVDA220715P002000002022-05-17 3:31PM EDT2022-07-1527.3526.0028.10-7.32-21.11%2964,27753.53%
NVDA220819P002000002022-05-17 3:57PM EDT2022-08-1931.0330.3032.60-6.05-16.32%103,90654.81%
NVDA220916P002000002022-05-17 3:53PM EDT2022-09-1633.7133.0033.80-3.89-10.35%265,45952.84%
NVDA221021P002000002022-05-17 2:51PM EDT2022-10-2136.0034.0536.85-3.65-9.21%9491550.94%
NVDA221118P002000002022-05-17 3:46PM EDT2022-11-1837.7735.6038.80-4.95-11.59%71,82950.33%
NVDA221216P002000002022-05-17 2:22PM EDT2022-12-1641.2637.1038.80-2.69-6.12%3529649.81%
NVDA230120P002000002022-05-17 3:16PM EDT2023-01-2040.3038.5040.25-3.20-7.36%512,45548.59%
NVDA230317P002000002022-05-17 1:06PM EDT2023-03-1743.9040.4046.30-2.57-5.53%332,91153.03%
NVDA230616P002000002022-05-17 10:10AM EDT2023-06-1648.0043.8549.60-2.89-5.68%14,12450.91%
NVDA230915P002000002022-05-13 11:37AM EDT2023-09-1552.5744.4552.800.00-21349.75%
NVDA240119P002000002022-05-17 3:53PM EDT2024-01-1952.9049.3556.10-4.31-7.53%667,67347.89%