Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
172.64-4.42 (-2.50%)
At close: 04:00PM EDT
177.98 +5.34 (+3.09%)
Pre-market: 08:15AM EDT
In the money
Show:ListStraddle
Strike:220.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220520C002200002022-05-16 3:54PM EDT2022-05-200.040.000.000.00-2,32311,59850.00%
NVDA220527C002200002022-05-16 3:55PM EDT2022-05-270.530.000.000.00-1,1353,37225.00%
NVDA220603C002200002022-05-16 3:56PM EDT2022-06-030.850.000.000.00-4891,60025.00%
NVDA220610C002200002022-05-16 3:59PM EDT2022-06-101.290.000.000.00-14747225.00%
NVDA220617C002200002022-05-16 3:59PM EDT2022-06-171.750.000.000.00-6,8829,97012.50%
NVDA220624C002200002022-05-16 3:43PM EDT2022-06-242.150.000.000.00-7321212.50%
NVDA220701C002200002022-05-16 3:41PM EDT2022-07-012.690.000.000.00-205312.50%
NVDA220715C002200002022-05-16 3:59PM EDT2022-07-153.480.000.000.00-2282,46212.50%
NVDA220819C002200002022-05-16 3:29PM EDT2022-08-196.400.000.000.00-212,14112.50%
NVDA220916C002200002022-05-16 3:54PM EDT2022-09-167.950.000.000.00-773,0796.25%
NVDA221021C002200002022-05-16 3:35PM EDT2022-10-2110.110.000.000.00-581,6846.25%
NVDA221118C002200002022-05-16 3:03PM EDT2022-11-1812.530.000.000.00-51346.25%
NVDA221216C002200002022-05-16 2:32PM EDT2022-12-1614.500.000.000.00-151206.25%
NVDA230120C002200002022-05-16 3:41PM EDT2023-01-2015.000.000.000.00-744,5356.25%
NVDA230317C002200002022-05-16 12:28PM EDT2023-03-1718.700.000.000.00-15706.25%
NVDA230616C002200002022-05-16 2:40PM EDT2023-06-1624.160.000.000.00-15786.25%
NVDA230915C002200002022-05-13 12:58PM EDT2023-09-1530.200.000.000.00-1294503.13%
NVDA240119C002200002022-05-16 11:43AM EDT2024-01-1932.000.000.000.00-122,3173.13%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220520P002200002022-05-16 3:35PM EDT2022-05-2047.000.000.000.00-728,1860.00%
NVDA220527P002200002022-05-16 2:58PM EDT2022-05-2744.960.000.000.00-61,0590.00%
NVDA220603P002200002022-05-16 2:37PM EDT2022-06-0345.050.000.000.00-1810.00%
NVDA220610P002200002022-05-13 3:59PM EDT2022-06-1045.320.000.000.00-4750.00%
NVDA220617P002200002022-05-16 3:59PM EDT2022-06-1749.100.000.000.00-197,6710.00%
NVDA220624P002200002022-05-13 3:14PM EDT2022-06-2445.000.000.000.00-1420.00%
NVDA220701P002200002022-05-16 11:10AM EDT2022-07-0150.110.000.000.00-130.00%
NVDA220715P002200002022-05-16 2:53PM EDT2022-07-1548.010.000.000.00-404,4430.00%
NVDA220819P002200002022-05-13 3:14PM EDT2022-08-1950.270.000.000.00-47890.00%
NVDA220916P002200002022-05-16 12:47PM EDT2022-09-1654.500.000.000.00-123,8400.00%
NVDA221021P002200002022-05-13 1:00PM EDT2022-10-2153.050.000.000.00-68320.00%
NVDA221118P002200002022-05-13 11:22AM EDT2022-11-1856.700.000.000.00-161,5690.00%
NVDA221216P002200002022-05-13 9:49AM EDT2022-12-1656.950.000.000.00-12210.00%
NVDA230120P002200002022-05-16 10:29AM EDT2023-01-2057.700.000.000.00-3810,8370.00%
NVDA230317P002200002022-05-13 2:14PM EDT2023-03-1761.490.000.000.00-11,6470.00%
NVDA230616P002200002022-05-12 3:03PM EDT2023-06-1676.620.000.000.00-1011,6780.00%
NVDA230915P002200002022-05-16 1:04PM EDT2023-09-1567.200.000.000.00-65990.00%
NVDA240119P002200002022-05-13 2:23PM EDT2024-01-1974.700.000.000.00-107,5330.00%