Australia markets open in 2 hours 13 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
220.73-6.99 (-3.07%)
As of 03:47PM EST. Market open.
In the money
Show:ListStraddle
Strike:205.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220128C002050002022-01-27 1:43PM EST2022-01-2816.3914.4015.05-5.66-25.67%64160.00%
NVDA220204C002050002022-01-27 3:25PM EST2022-02-0418.9018.6518.80-6.60-25.88%662765.20%
NVDA220211C002050002022-01-27 3:12PM EST2022-02-1122.1520.7520.95-6.10-21.59%231063.54%
NVDA220218C002050002022-01-27 3:20PM EST2022-02-1823.9523.4023.60-6.16-20.46%9227967.08%
NVDA220225C002050002022-01-27 12:05PM EST2022-02-2527.5324.4524.70-3.87-12.32%1863.59%
NVDA220318C002050002022-01-27 3:17PM EST2022-03-1828.0527.6027.75-7.35-20.76%2958959.28%
NVDA220414C002050002022-01-27 3:20PM EST2022-04-1431.3530.6530.90-6.05-16.18%5035656.27%
NVDA220520C002050002022-01-27 2:40PM EST2022-05-2035.0534.0034.25-5.40-13.35%3216053.93%
NVDA220617C002050002022-01-27 9:46AM EST2022-06-1745.3636.2036.85+5.36+13.40%394853.04%
NVDA220715C002050002022-01-27 10:13AM EST2022-07-1545.1937.4538.55+0.99+2.24%17151.12%
NVDA220916C002050002022-01-25 3:57PM EST2022-09-1645.4741.3042.500.00-1240650.55%
NVDA230120C002050002022-01-27 12:16PM EST2023-01-2050.5047.6049.40-3.50-6.48%23,20049.25%
NVDA230317C002050002022-01-21 10:13AM EST2023-03-1761.0150.0053.700.00-21350.76%
NVDA230616C002050002022-01-25 3:41PM EST2023-06-1662.6953.5558.250.00-51,19250.75%
NVDA240119C002050002022-01-27 2:06PM EST2024-01-1966.0062.0066.55-4.10-5.85%1123749.83%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220128P002050002022-01-27 3:32PM EST2022-01-280.840.820.85+0.07+9.09%3,6741,14086.43%
NVDA220204P002050002022-01-27 3:26PM EST2022-02-044.654.604.70+0.95+25.68%87534180.57%
NVDA220211P002050002022-01-27 3:19PM EST2022-02-116.617.007.10+1.01+18.04%1649575.93%
NVDA220218P002050002022-01-27 3:30PM EST2022-02-189.309.559.65+1.60+20.78%5673,00376.48%
NVDA220225P002050002022-01-27 3:06PM EST2022-02-2510.0510.4510.65+4.21+72.09%39671.17%
NVDA220318P002050002022-01-27 3:09PM EST2022-03-1812.9513.5013.60+1.75+15.62%10797964.64%
NVDA220414P002050002022-01-27 3:21PM EST2022-04-1416.6516.5516.75+2.25+15.62%25942760.57%
NVDA220520P002050002022-01-27 3:24PM EST2022-05-2019.7019.7019.85+2.75+16.22%5531356.98%
NVDA220617P002050002022-01-27 1:33PM EST2022-06-1721.9521.2021.95+1.65+8.13%2081,45754.59%
NVDA220715P002050002022-01-27 12:50PM EST2022-07-1522.3522.8023.40+1.10+5.18%1449852.62%
NVDA220916P002050002022-01-27 3:26PM EST2022-09-1626.2725.7527.15+4.62+21.34%181,07350.08%
NVDA230120P002050002022-01-27 1:55PM EST2023-01-2032.9531.4532.60+6.63+25.19%1063,37747.95%
NVDA230317P002050002022-01-27 11:25AM EST2023-03-1732.0032.6035.40-0.56-1.72%119447.82%
NVDA230616P002050002022-01-25 1:38PM EST2023-06-1636.0634.9538.15-0.39-1.07%266046.19%
NVDA240119P002050002022-01-27 1:03PM EST2024-01-1941.7341.3043.55+0.73+1.78%227143.40%