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:210.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221007C002100002022-09-22 9:54AM EDT2022-10-070.010.000.000.00-1050.00%
NVDA221014C002100002022-09-30 1:44PM EDT2022-10-140.010.000.000.00-100050.00%
NVDA221021C002100002022-09-30 3:53PM EDT2022-10-210.030.000.000.00-30050.00%
NVDA221028C002100002022-09-30 9:43AM EDT2022-10-280.050.000.000.00-1050.00%
NVDA221104C002100002022-09-26 10:52AM EDT2022-11-040.060.000.000.00--050.00%
NVDA221118C002100002022-09-30 3:21PM EDT2022-11-180.120.000.000.00-12025.00%
NVDA221216C002100002022-09-30 3:59PM EDT2022-12-160.310.000.000.00-18025.00%
NVDA230120C002100002022-09-30 3:57PM EDT2023-01-200.590.000.000.00-61025.00%
NVDA230217C002100002022-09-30 3:34PM EDT2023-02-171.020.000.000.00-20012.50%
NVDA230317C002100002022-09-30 2:07PM EDT2023-03-171.520.000.000.00-5012.50%
NVDA230421C002100002022-09-30 3:28PM EDT2023-04-212.130.000.000.00-7012.50%
NVDA230616C002100002022-09-30 2:11PM EDT2023-06-163.500.000.000.00-1012.50%
NVDA230915C002100002022-09-30 12:10PM EDT2023-09-155.960.000.000.00-15012.50%
NVDA240119C002100002022-09-30 3:04PM EDT2024-01-198.910.000.000.00-8012.50%
NVDA240621C002100002022-09-29 2:30PM EDT2024-06-2112.990.000.000.00-2006.25%
NVDA250117C002100002022-09-29 10:00AM EDT2025-01-1718.900.000.000.00-106.25%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221007P002100002022-09-07 2:31PM EDT2022-10-0771.600.000.000.00-2700.00%
NVDA221021P002100002022-09-27 3:41PM EDT2022-10-2186.170.000.000.00-100.00%
NVDA221118P002100002022-09-30 3:09PM EDT2022-11-1887.550.000.000.00-39000.00%
NVDA221216P002100002022-09-30 3:45PM EDT2022-12-1687.740.000.000.00-100.00%
NVDA230120P002100002022-09-29 11:58AM EDT2023-01-2087.650.000.000.00-600.00%
NVDA230217P002100002022-09-28 3:27PM EDT2023-02-1783.000.000.000.00-300.00%
NVDA230317P002100002022-09-30 11:25AM EDT2023-03-1784.240.000.000.00-600.00%
NVDA230421P002100002022-09-23 2:48PM EDT2023-04-2187.350.000.000.00-400.00%
NVDA230616P002100002022-09-27 12:59PM EDT2023-06-1687.270.000.000.00-300.00%
NVDA230915P002100002022-09-29 1:13PM EDT2023-09-1589.520.000.000.00-200.00%
NVDA240119P002100002022-09-30 12:54PM EDT2024-01-1988.350.000.000.00-100.00%
NVDA240621P002100002022-09-29 2:36PM EDT2024-06-2193.590.000.000.00-13400.00%
NVDA250117P002100002022-09-30 1:37PM EDT2025-01-1790.580.000.000.00-100.00%