Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
121.39-0.81 (-0.66%)
At close: 04:00PM EDT
121.30 -0.09 (-0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:200.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221007C002000002022-09-29 1:14PM EDT2022-10-070.010.000.000.00-4050.00%
NVDA221014C002000002022-09-29 11:30AM EDT2022-10-140.020.000.000.00-10050.00%
NVDA221021C002000002022-09-30 3:59PM EDT2022-10-210.040.000.000.00-153050.00%
NVDA221028C002000002022-09-30 1:32PM EDT2022-10-280.040.000.000.00-5050.00%
NVDA221104C002000002022-09-29 12:08PM EDT2022-11-040.070.000.000.00-4025.00%
NVDA221118C002000002022-09-30 3:29PM EDT2022-11-180.190.000.000.00-53025.00%
NVDA221216C002000002022-09-30 3:59PM EDT2022-12-160.450.000.000.00-128025.00%
NVDA230120C002000002022-09-30 3:53PM EDT2023-01-200.850.000.000.00-159025.00%
NVDA230217C002000002022-09-30 2:31PM EDT2023-02-171.400.000.000.00-12012.50%
NVDA230317C002000002022-09-30 1:44PM EDT2023-03-172.000.000.000.00-27012.50%
NVDA230421C002000002022-09-30 3:27PM EDT2023-04-212.790.000.000.00-16012.50%
NVDA230616C002000002022-09-30 3:56PM EDT2023-06-164.250.000.000.00-81012.50%
NVDA230915C002000002022-09-30 1:58PM EDT2023-09-156.800.000.000.00-6012.50%
NVDA240119C002000002022-09-30 3:50PM EDT2024-01-1910.100.000.000.00-56706.25%
NVDA240621C002000002022-09-30 2:48PM EDT2024-06-2114.500.000.000.00-1506.25%
NVDA250117C002000002022-09-30 3:25PM EDT2025-01-1719.120.000.000.00-3206.25%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221007P002000002022-09-29 12:15PM EDT2022-10-0778.050.000.000.00-200.00%
NVDA221014P002000002022-09-13 10:00AM EDT2022-10-1462.600.000.000.00-1700.00%
NVDA221021P002000002022-09-30 3:25PM EDT2022-10-2178.400.000.000.00-4400.00%
NVDA221028P002000002022-09-16 10:59AM EDT2022-10-2871.000.000.000.00-200.00%
NVDA221118P002000002022-09-30 2:16PM EDT2022-11-1876.620.000.000.00-700.00%
NVDA221216P002000002022-09-30 3:45PM EDT2022-12-1677.640.000.000.00-600.00%
NVDA230120P002000002022-09-30 11:25AM EDT2023-01-2074.000.000.000.00-200.00%
NVDA230217P002000002022-09-22 1:38PM EDT2023-02-1774.230.000.000.00-900.00%
NVDA230317P002000002022-09-29 2:42PM EDT2023-03-1780.000.000.000.00-40000.00%
NVDA230421P002000002022-09-28 10:07AM EDT2023-04-2175.300.000.000.00-100.00%
NVDA230616P002000002022-09-29 3:22PM EDT2023-06-1679.910.000.000.00-500.00%
NVDA230915P002000002022-09-27 12:54PM EDT2023-09-1578.870.000.000.00-500.00%
NVDA240119P002000002022-09-30 2:18PM EDT2024-01-1980.300.000.000.00-3500.00%
NVDA240621P002000002022-09-30 12:32PM EDT2024-06-2181.000.000.000.00-400.00%
NVDA250117P002000002022-09-30 1:37PM EDT2025-01-1782.080.000.000.00-400.00%