Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
171.26+9.01 (+5.55%)
At close: 04:00PM EDT
173.87 +2.61 (+1.52%)
Pre-market: 05:15AM EDT
In the money
Show:ListStraddle
Strike:215.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220701C002150002022-06-24 1:14PM EDT2022-07-010.020.000.000.00-27050.00%
NVDA220708C002150002022-06-24 3:56PM EDT2022-07-080.090.000.000.00-10025.00%
NVDA220715C002150002022-06-24 3:59PM EDT2022-07-150.210.000.000.00-241025.00%
NVDA220722C002150002022-06-24 3:56PM EDT2022-07-220.390.000.000.00-58012.50%
NVDA220729C002150002022-06-24 3:57PM EDT2022-07-290.700.000.000.00-52012.50%
NVDA220805C002150002022-06-24 3:54PM EDT2022-08-050.950.000.000.00-27-12.50%
NVDA220819C002150002022-06-24 3:58PM EDT2022-08-191.800.000.000.00-157012.50%
NVDA220916C002150002022-06-24 3:59PM EDT2022-09-164.050.000.000.00-56012.50%
NVDA221021C002150002022-06-24 3:37PM EDT2022-10-215.620.000.000.00-4406.25%
NVDA221118C002150002022-06-24 2:40PM EDT2022-11-187.420.000.000.00-106.25%
NVDA221216C002150002022-06-24 3:51PM EDT2022-12-169.350.000.000.00-806.25%
NVDA230120C002150002022-06-24 3:55PM EDT2023-01-2011.390.000.000.00-2106.25%
NVDA230317C002150002022-06-24 3:50PM EDT2023-03-1714.050.000.000.00-506.25%
NVDA230616C002150002022-06-23 10:17AM EDT2023-06-1616.000.000.000.00-606.25%
NVDA230915C002150002022-06-23 11:06AM EDT2023-09-1520.410.000.000.00-203.13%
NVDA240119C002150002022-06-24 3:23PM EDT2024-01-1927.350.000.000.00-22303.13%
NVDA240621C002150002022-06-22 1:55PM EDT2024-06-2133.000.000.000.00-303.13%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220701P002150002022-06-24 3:43PM EDT2022-07-0145.800.000.000.00-200.00%
NVDA220708P002150002022-06-22 11:27AM EDT2022-07-0850.120.000.000.00-100.00%
NVDA220715P002150002022-06-24 3:53PM EDT2022-07-1545.150.000.000.00-1300.00%
NVDA220722P002150002022-06-22 9:38AM EDT2022-07-2252.030.000.000.00-200.00%
NVDA220729P002150002022-06-22 10:49AM EDT2022-07-2950.580.000.000.00-500.00%
NVDA220805P002150002022-06-24 3:54PM EDT2022-08-0545.500.000.000.00-5-0.00%
NVDA220819P002150002022-06-24 3:25PM EDT2022-08-1947.060.000.000.00-2800.00%
NVDA220916P002150002022-06-24 3:36PM EDT2022-09-1648.970.000.000.00-500.00%
NVDA221021P002150002022-06-24 3:05PM EDT2022-10-2150.100.000.000.00-200.00%
NVDA221118P002150002022-06-17 1:42PM EDT2022-11-1860.150.000.000.00-3000.00%
NVDA221216P002150002022-06-22 2:06PM EDT2022-12-1655.900.000.000.00-200.00%
NVDA230120P002150002022-06-24 10:18AM EDT2023-01-2053.950.000.000.00-200.00%
NVDA230317P002150002022-06-21 10:19AM EDT2023-03-1756.620.000.000.00-100.00%
NVDA230616P002150002022-06-23 1:04PM EDT2023-06-1665.600.000.000.00-100.00%
NVDA230915P002150002022-06-24 11:06AM EDT2023-09-1560.650.000.000.00-200.00%
NVDA240119P002150002022-06-24 3:13PM EDT2024-01-1964.150.000.000.00-2800.00%
NVDA240621P002150002022-06-24 3:15PM EDT2024-06-2167.250.000.000.00-2600.00%