Australia markets close in 1 hour 49 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:210.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220520C002100002022-05-17 3:59PM EDT2022-05-200.060.000.00-0.02-25.00%2,768025.00%
NVDA220527C002100002022-05-17 3:59PM EDT2022-05-271.610.000.00+0.59+57.84%2,492025.00%
NVDA220603C002100002022-05-17 3:59PM EDT2022-06-032.380.000.00+0.71+42.51%412012.50%
NVDA220610C002100002022-05-17 3:55PM EDT2022-06-103.050.000.00+0.83+37.39%153012.50%
NVDA220617C002100002022-05-17 3:55PM EDT2022-06-173.900.000.00+0.96+32.65%729012.50%
NVDA220624C002100002022-05-17 3:39PM EDT2022-06-244.490.000.00+0.98+27.92%23012.50%
NVDA220701C002100002022-05-17 2:51PM EDT2022-07-015.200.000.00+1.17+29.03%2906.25%
NVDA220715C002100002022-05-17 3:58PM EDT2022-07-156.600.000.00+1.60+32.00%82606.25%
NVDA220819C002100002022-05-17 3:59PM EDT2022-08-1910.280.000.00+1.08+11.74%5706.25%
NVDA220916C002100002022-05-17 3:36PM EDT2022-09-1612.690.000.00+2.69+26.90%5806.25%
NVDA221021C002100002022-05-17 10:39AM EDT2022-10-2113.850.000.00+1.30+10.36%2006.25%
NVDA221118C002100002022-05-17 1:10PM EDT2022-11-1816.390.000.00+1.81+12.41%603.13%
NVDA221216C002100002022-05-17 1:25PM EDT2022-12-1618.0517.6520.30+1.95+12.11%1526552.48%
NVDA230120C002100002022-05-17 2:09PM EDT2023-01-2020.8519.5021.40+3.00+16.81%783,30251.13%
NVDA230317C002100002022-05-17 12:57PM EDT2023-03-1723.500.000.00+1.55+7.06%103.13%
NVDA230616C002100002022-05-17 3:41PM EDT2023-06-1629.3026.5532.50+3.60+14.01%622852.57%
NVDA230915C002100002022-05-09 12:23PM EDT2023-09-1534.1029.1537.200.00-14651.76%
NVDA240119C002100002022-05-17 3:49PM EDT2024-01-1938.9035.6540.15+2.90+8.06%51,43951.17%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220520P002100002022-05-17 3:57PM EDT2022-05-2029.380.000.00-8.17-21.76%10100.00%
NVDA220527P002100002022-05-17 3:57PM EDT2022-05-2729.780.000.00-7.18-19.43%3600.00%
NVDA220603P002100002022-05-17 3:58PM EDT2022-06-0330.650.000.00-5.75-15.80%900.00%
NVDA220610P002100002022-05-17 9:30AM EDT2022-06-1032.800.000.00-5.36-14.05%100.00%
NVDA220617P002100002022-05-17 3:54PM EDT2022-06-1732.250.000.00-7.80-19.48%27900.00%
NVDA220624P002100002022-05-17 10:21AM EDT2022-06-2434.900.000.00-3.99-10.26%300.00%
NVDA220701P002100002022-05-16 3:11PM EDT2022-07-0139.350.000.000.00-2200.00%
NVDA220715P002100002022-05-17 2:15PM EDT2022-07-1537.500.000.00-2.90-7.18%17000.00%
NVDA220819P002100002022-05-17 3:31PM EDT2022-08-1937.600.000.00-6.20-14.16%800.00%
NVDA220916P002100002022-05-17 3:51PM EDT2022-09-1640.300.000.00-6.67-14.20%1900.00%
NVDA221021P002100002022-05-17 12:49PM EDT2022-10-2143.250.000.00-3.89-8.25%1700.00%
NVDA221118P002100002022-05-16 3:10PM EDT2022-11-1848.550.000.000.00-300.00%
NVDA221216P002100002022-05-12 3:07PM EDT2022-12-1661.8044.5546.150.00-6025750.57%
NVDA230120P002100002022-05-17 3:38PM EDT2023-01-2046.5045.4047.75-5.35-10.32%605,21049.58%
NVDA230317P002100002022-05-12 12:41PM EDT2023-03-1763.9045.4552.900.00-51,22352.61%
NVDA230616P002100002022-05-17 2:35PM EDT2023-06-1655.0048.9556.70-2.11-3.69%368351.20%
NVDA230915P002100002022-05-17 3:39PM EDT2023-09-1555.2550.8059.60-3.79-6.42%882949.63%
NVDA240119P002100002022-05-12 3:56PM EDT2024-01-1972.0155.5562.300.00-163,11447.11%