Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
228.40+8.96 (+4.08%)
At close: 04:00PM EST
231.40 +3.00 (+1.31%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:215.00
Callsfor4 February 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220204C002150002022-01-28 3:59PM EST2022-02-0416.2816.1516.70+3.80+30.45%4,25353465.38%
NVDA220211C002150002022-01-28 3:56PM EST2022-02-1118.0018.5019.30+3.05+20.40%27310163.07%
NVDA220218C002150002022-01-28 3:55PM EST2022-02-1820.9021.5522.05+3.08+17.28%5611,44866.54%
NVDA220225C002150002022-01-28 3:26PM EST2022-02-2519.2021.8525.55+1.07+5.90%18422865.92%
NVDA220304C002150002022-01-28 3:46PM EST2022-03-0422.4023.6025.25+2.10+10.34%1087261.76%
NVDA220318C002150002022-01-28 3:53PM EST2022-03-1825.4526.0026.75+2.32+10.03%1811,19058.52%
NVDA220414C002150002022-01-28 3:56PM EST2022-04-1429.1129.4530.25+3.41+13.27%11252755.96%
NVDA220520C002150002022-01-28 3:39PM EST2022-05-2031.6432.9533.80+3.64+13.00%12028653.54%
NVDA220617C002150002022-01-28 2:30PM EST2022-06-1728.5034.9036.00-3.50-10.94%312,50051.79%
NVDA220715C002150002022-01-28 3:57PM EST2022-07-1536.3436.3538.15+3.84+11.82%104750.37%
NVDA220916C002150002022-01-28 2:45PM EST2022-09-1635.9440.9042.30-1.06-2.86%3094850.36%
NVDA230120C002150002022-01-28 3:57PM EST2023-01-2048.4647.0550.00+4.09+9.22%491,85349.62%
NVDA230317C002150002022-01-28 1:08PM EST2023-03-1749.0049.1054.55+0.75+1.55%21751.17%
NVDA230616C002150002022-01-25 12:48PM EST2023-06-1653.0052.5558.300.00-611250.10%
NVDA240119C002150002022-01-28 3:50PM EST2024-01-1964.0061.9068.80+3.05+5.00%1293350.83%
Putsfor4 February 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220204P002150002022-01-28 3:59PM EST2022-02-043.053.003.10-4.73-60.80%12,5573,48365.64%
NVDA220211P002150002022-01-28 3:58PM EST2022-02-115.675.305.55-4.68-45.22%75867662.60%
NVDA220218P002150002022-01-28 3:50PM EST2022-02-188.768.258.45-4.44-33.64%9662,19466.30%
NVDA220225P002150002022-01-28 3:59PM EST2022-02-259.729.309.70-4.58-32.03%16517362.45%
NVDA220304P002150002022-01-28 3:56PM EST2022-03-0411.3410.4011.20-3.99-26.03%18867960.90%
NVDA220318P002150002022-01-28 3:59PM EST2022-03-1812.8912.6512.90-4.71-26.76%2031,62457.89%
NVDA220414P002150002022-01-28 3:50PM EST2022-04-1416.5515.8516.15-3.90-19.07%2472,67454.81%
NVDA220520P002150002022-01-28 3:54PM EST2022-05-2019.9519.3519.70-3.85-16.18%8241952.60%
NVDA220617P002150002022-01-28 2:23PM EST2022-06-1726.3521.4522.40+1.59+6.42%1431,66251.58%
NVDA220715P002150002022-01-28 3:44PM EST2022-07-1524.5023.0524.05-2.76-10.12%565550.74%
NVDA220916P002150002022-01-28 11:18AM EST2022-09-1628.4526.3027.90-2.63-8.46%531,80648.91%
NVDA230120P002150002022-01-28 3:36PM EST2023-01-2034.0532.2034.30-0.88-2.52%2182,29546.92%
NVDA230317P002150002022-01-25 12:43PM EST2023-03-1739.9633.4537.350.00-14046.99%
NVDA230616P002150002022-01-27 12:43PM EST2023-06-1641.4535.8041.200.00-25146.40%
NVDA240119P002150002022-01-28 3:23PM EST2024-01-1947.0241.5049.30-1.38-2.85%143045.65%