Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
171.26+9.01 (+5.55%)
At close: 04:00PM EDT
174.15 +2.89 (+1.69%)
Pre-market: 04:44AM EDT
In the money
Show:ListStraddle
Strike:205.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220701C002050002022-06-24 3:59PM EDT2022-07-010.040.000.000.00-221025.00%
NVDA220708C002050002022-06-24 3:12PM EDT2022-07-080.180.000.000.00-125025.00%
NVDA220715C002050002022-06-24 3:59PM EDT2022-07-150.530.000.000.00-323012.50%
NVDA220722C002050002022-06-24 3:59PM EDT2022-07-220.900.000.000.00-134012.50%
NVDA220729C002050002022-06-24 3:58PM EDT2022-07-291.400.000.000.00-89012.50%
NVDA220805C002050002022-06-24 3:57PM EDT2022-08-051.870.000.000.00-39-12.50%
NVDA220819C002050002022-06-24 3:59PM EDT2022-08-193.150.000.000.00-537012.50%
NVDA220916C002050002022-06-24 3:56PM EDT2022-09-165.730.000.000.00-11306.25%
NVDA221021C002050002022-06-24 3:59PM EDT2022-10-218.330.000.000.00-5206.25%
NVDA221118C002050002022-06-24 10:03AM EDT2022-11-189.850.000.000.00-1106.25%
NVDA221216C002050002022-06-24 3:31PM EDT2022-12-1611.450.000.000.00-4706.25%
NVDA230120C002050002022-06-24 3:44PM EDT2023-01-2013.500.000.000.00-1106.25%
NVDA230317C002050002022-06-24 3:50PM EDT2023-03-1716.800.000.000.00-10606.25%
NVDA230616C002050002022-06-22 1:58PM EDT2023-06-1619.740.000.000.00-3703.13%
NVDA230915C002050002022-06-24 2:25PM EDT2023-09-1525.020.000.000.00-203.13%
NVDA240119C002050002022-06-24 1:02PM EDT2024-01-1930.250.000.000.00-18303.13%
NVDA240621C002050002022-06-23 2:40PM EDT2024-06-2132.900.000.000.00-803.13%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220701P002050002022-06-24 2:22PM EDT2022-07-0136.250.000.000.00-200.00%
NVDA220708P002050002022-06-24 3:39PM EDT2022-07-0836.050.000.000.00-100.00%
NVDA220715P002050002022-06-24 3:58PM EDT2022-07-1534.530.000.000.00-3900.00%
NVDA220722P002050002022-06-24 2:22PM EDT2022-07-2236.750.000.000.00-100.00%
NVDA220729P002050002022-06-24 3:58PM EDT2022-07-2935.280.000.000.00-200.00%
NVDA220819P002050002022-06-24 3:46PM EDT2022-08-1938.000.000.000.00-1200.00%
NVDA220916P002050002022-06-24 2:33PM EDT2022-09-1640.190.000.000.00-200.00%
NVDA221021P002050002022-06-24 12:57PM EDT2022-10-2142.290.000.000.00-500.00%
NVDA221118P002050002022-06-24 9:51AM EDT2022-11-1845.650.000.000.00-100.00%
NVDA221216P002050002022-06-21 9:45AM EDT2022-12-1647.300.000.000.00-100.00%
NVDA230120P002050002022-06-15 3:33PM EDT2023-01-2048.220.000.000.00-100.00%
NVDA230317P002050002022-06-17 12:36PM EDT2023-03-1757.270.000.000.00-100.00%
NVDA230616P002050002022-06-24 12:06PM EDT2023-06-1651.550.000.000.00-3500.00%
NVDA230915P002050002022-06-24 3:00PM EDT2023-09-1554.150.000.000.00-3000.00%
NVDA240119P002050002022-06-24 3:13PM EDT2024-01-1957.250.000.000.00-10800.00%
NVDA240621P002050002022-06-24 3:14PM EDT2024-06-2160.550.000.000.00-400.00%