Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
122.61+0.41 (+0.34%)
As of 03:34PM EDT. Market open.
In the money
Show:ListStraddle
Strike:205.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220930C002050002022-09-27 3:21PM EDT2022-09-300.010.000.010.00-5563312.50%
NVDA221007C002050002022-09-22 9:54AM EDT2022-10-070.010.000.010.00-1375109.38%
NVDA221014C002050002022-09-27 11:46AM EDT2022-10-140.010.000.020.00-12084.38%
NVDA221021C002050002022-09-30 2:45PM EDT2022-10-210.030.020.030.00-222,03775.78%
NVDA221028C002050002022-09-30 3:10PM EDT2022-10-280.040.030.05-0.01-20.00%62669.14%
NVDA221118C002050002022-09-30 12:44PM EDT2022-11-180.160.140.15+0.02+14.29%382,33761.33%
NVDA221216C002050002022-09-30 2:50PM EDT2022-12-160.380.360.380.00-91,35756.25%
NVDA230120C002050002022-09-30 3:11PM EDT2023-01-200.730.710.730.00-1015,64852.42%
NVDA230217C002050002022-09-30 2:11PM EDT2023-02-171.161.141.20-0.07-5.69%126551.66%
NVDA230317C002050002022-09-30 12:03PM EDT2023-03-171.831.671.74+0.18+10.91%111,15851.28%
NVDA230421C002050002022-09-30 3:09PM EDT2023-04-212.482.412.49-0.36-12.68%1111250.99%
NVDA230616C002050002022-09-30 1:17PM EDT2023-06-164.053.754.00+0.20+5.19%131,65051.23%
NVDA230915C002050002022-09-30 11:32AM EDT2023-09-156.956.006.40+0.75+12.10%538751.16%
NVDA240119C002050002022-09-30 3:02PM EDT2024-01-199.999.209.75+0.59+6.28%21,07151.25%
NVDA240621C002050002022-09-29 1:26PM EDT2024-06-2114.5311.7516.100.00-1214652.36%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220930P002050002022-09-07 2:31PM EDT2022-09-3069.7582.5582.700.00-380463.28%
NVDA221007P002050002022-09-09 3:25PM EDT2022-10-0761.2082.1083.050.00-10158.40%
NVDA221014P002050002022-09-29 11:31AM EDT2022-10-1483.2782.2083.200.00-10124.81%
NVDA221021P002050002022-09-30 3:15PM EDT2022-10-2182.8082.1083.00+5.40+6.98%1505093.75%
NVDA221028P002050002022-09-30 2:46PM EDT2022-10-2882.1581.3083.10+2.15+2.69%10103.27%
NVDA221118P002050002022-09-29 10:44AM EDT2022-11-1883.3081.9583.400.00-3167.58%
NVDA221216P002050002022-09-28 11:02AM EDT2022-12-1678.6281.0583.050.00-34262.16%
NVDA230120P002050002022-09-30 2:29PM EDT2023-01-2082.0381.5583.10-1.59-1.90%93,12552.37%
NVDA230217P002050002022-09-13 2:26PM EDT2023-02-1771.2080.9084.150.00-615656.62%
NVDA230317P002050002022-09-28 3:02PM EDT2023-03-1778.3282.1083.800.00-562549.19%
NVDA230421P002050002022-09-23 3:31PM EDT2023-04-2181.2882.3584.250.00-1447.71%
NVDA230616P002050002022-09-27 2:51PM EDT2023-06-1682.4581.4584.300.00-1761,02442.54%
NVDA230915P002050002022-09-29 11:43AM EDT2023-09-1585.8583.4585.100.00-265639.98%
NVDA240119P002050002022-09-30 2:31PM EDT2024-01-1984.0084.8086.00-3.20-3.67%21,03837.13%
NVDA240621P002050002022-09-29 12:41PM EDT2024-06-2187.9584.1089.150.00-224739.39%