Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
122.68+0.48 (+0.39%)
As of 03:43PM EDT. Market open.
In the money
Show:ListStraddle
Strike:215.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220930C002150002022-09-28 12:17PM EDT2022-09-300.010.000.010.00-29532337.50%
NVDA221007C002150002022-09-27 3:53PM EDT2022-10-070.010.000.010.00-5459118.75%
NVDA221014C002150002022-09-26 10:34AM EDT2022-10-140.030.000.010.00-21685.94%
NVDA221021C002150002022-09-29 2:58PM EDT2022-10-210.020.010.030.00-102,20479.69%
NVDA221028C002150002022-09-27 9:30AM EDT2022-10-280.050.020.040.00-1472.66%
NVDA221118C002150002022-09-29 9:38AM EDT2022-11-180.110.090.11-0.01-8.33%21,85362.89%
NVDA221216C002150002022-09-30 11:23AM EDT2022-12-160.280.260.27+0.02+7.69%998257.37%
NVDA230120C002150002022-09-30 1:17PM EDT2023-01-200.550.500.53+0.05+10.00%403,17452.88%
NVDA230217C002150002022-09-30 9:47AM EDT2023-02-170.950.850.88+0.13+15.85%352151.93%
NVDA230317C002150002022-09-30 11:29AM EDT2023-03-171.391.241.31+0.15+12.10%91,11351.25%
NVDA230421C002150002022-09-30 3:08PM EDT2023-04-211.931.871.94+0.09+4.89%167750.96%
NVDA230616C002150002022-09-30 2:47PM EDT2023-06-163.052.993.200.00-1156250.93%
NVDA230915C002150002022-09-30 11:24AM EDT2023-09-155.804.955.30+0.55+10.48%365550.68%
NVDA240119C002150002022-09-30 1:23PM EDT2024-01-198.557.958.45+0.43+5.30%202,71250.89%
NVDA240621C002150002022-09-29 2:18PM EDT2024-06-2111.2110.1514.650.00-429051.94%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220930P002150002022-09-27 3:14PM EDT2022-09-3090.5592.4092.550.00-20470.31%
NVDA221007P002150002022-09-30 1:32PM EDT2022-10-0790.8591.8093.00-1.99-2.14%10153.13%
NVDA221021P002150002022-09-30 3:21PM EDT2022-10-2192.0591.0093.25-2.19-2.32%444465133.35%
NVDA221028P002150002022-09-23 11:28AM EDT2022-10-2890.5590.4093.450.00-10120.70%
NVDA221118P002150002022-09-22 11:34AM EDT2022-11-1888.8191.0093.950.00-3366.60%
NVDA221216P002150002022-09-29 1:47PM EDT2022-12-1694.2491.8593.150.00-25054.49%
NVDA230120P002150002022-09-28 3:24PM EDT2023-01-2088.2591.9593.650.00-2,5091,39252.37%
NVDA230217P002150002022-09-29 12:04PM EDT2023-02-1792.4090.9592.900.00-84948.41%
NVDA230317P002150002022-09-27 2:49PM EDT2023-03-1791.5090.3594.150.00-4446855.54%
NVDA230421P002150002022-09-30 9:45AM EDT2023-04-2191.3090.4594.15-0.72-0.78%2650.56%
NVDA230616P002150002022-09-29 9:36AM EDT2023-06-1691.4192.3094.850.00-168148.41%
NVDA230915P002150002022-09-29 1:00PM EDT2023-09-1594.6093.1594.300.00-7010739.30%
NVDA240119P002150002022-09-30 1:21PM EDT2024-01-1993.5093.0096.15-3.00-3.11%101,39839.95%
NVDA240621P002150002022-09-29 2:13PM EDT2024-06-2197.7192.6597.600.00-2620138.23%