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:220.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221007C002200002022-09-27 12:30PM EDT2022-10-070.010.000.000.00-2050.00%
NVDA221014C002200002022-09-21 1:17PM EDT2022-10-140.020.000.000.00-6050.00%
NVDA221021C002200002022-09-30 3:15PM EDT2022-10-210.010.000.000.00-19050.00%
NVDA221028C002200002022-09-19 1:53PM EDT2022-10-280.040.000.000.00-10050.00%
NVDA221118C002200002022-09-30 3:15PM EDT2022-11-180.080.000.000.00-751025.00%
NVDA221216C002200002022-09-30 1:35PM EDT2022-12-160.230.000.000.00-10025.00%
NVDA230120C002200002022-09-30 3:59PM EDT2023-01-200.430.000.000.00-89025.00%
NVDA230217C002200002022-09-30 2:59PM EDT2023-02-170.720.000.000.00-10025.00%
NVDA230317C002200002022-09-30 3:16PM EDT2023-03-171.120.000.000.00-148012.50%
NVDA230421C002200002022-09-30 2:55PM EDT2023-04-211.650.000.000.00-36012.50%
NVDA230616C002200002022-09-30 3:29PM EDT2023-06-162.770.000.000.00-8012.50%
NVDA230915C002200002022-09-30 3:53PM EDT2023-09-154.560.000.000.00-1012.50%
NVDA240119C002200002022-09-30 2:38PM EDT2024-01-197.780.000.000.00-10012.50%
NVDA240621C002200002022-09-29 2:09PM EDT2024-06-2111.840.000.000.00-14012.50%
NVDA250117C002200002022-09-30 12:09PM EDT2025-01-1716.150.000.000.00-306.25%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221007P002200002022-09-07 2:31PM EDT2022-10-0785.600.000.000.00-3600.00%
NVDA221021P002200002022-09-30 3:15PM EDT2022-10-2198.000.000.000.00-12000.00%
NVDA221118P002200002022-09-29 1:46PM EDT2022-11-1899.250.000.000.00-300.00%
NVDA221216P002200002022-09-14 3:47PM EDT2022-12-1689.050.000.000.00-500.00%
NVDA230120P002200002022-09-30 3:56PM EDT2023-01-2097.450.000.000.00-1,81700.00%
NVDA230217P002200002022-09-26 2:15PM EDT2023-02-1797.000.000.000.00-300.00%
NVDA230317P002200002022-09-29 10:02AM EDT2023-03-1797.860.000.000.00-100.00%
NVDA230421P002200002022-09-22 3:02PM EDT2023-04-2195.070.000.000.00-100.00%
NVDA230616P002200002022-09-30 12:28PM EDT2023-06-1696.050.000.000.00-200.00%
NVDA230915P002200002022-09-30 3:36PM EDT2023-09-1598.500.000.000.00-6600.00%
NVDA240119P002200002022-09-30 1:52PM EDT2024-01-1999.400.000.000.00-1100.00%
NVDA240621P002200002022-09-30 3:24PM EDT2024-06-2199.850.000.000.00-600.00%
NVDA250117P002200002022-09-29 11:30AM EDT2025-01-17102.280.000.000.00-200.00%