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:225.00
Callsfor4 February 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220204C002250002022-01-28 3:59PM EST2022-02-049.509.459.70+2.50+35.71%13,8022,21261.95%
NVDA220211C002250002022-01-28 3:59PM EST2022-02-1112.4612.2012.60+2.76+28.45%1,26533859.95%
NVDA220218C002250002022-01-28 3:59PM EST2022-02-1815.7515.6015.90+3.10+24.51%1,2061,37264.53%
NVDA220225C002250002022-01-28 3:59PM EST2022-02-2516.8016.1018.85+2.80+20.00%30845962.82%
NVDA220304C002250002022-01-28 3:59PM EST2022-03-0418.1517.6019.15+3.20+21.40%15518459.42%
NVDA220318C002250002022-01-28 3:58PM EST2022-03-1820.2020.4020.85+2.80+16.09%5911,66257.06%
NVDA220414C002250002022-01-28 3:59PM EST2022-04-1424.0023.9024.35+3.80+18.81%3411,00054.37%
NVDA220520C002250002022-01-28 3:58PM EST2022-05-2027.5027.7028.30+2.85+11.56%1,18629852.61%
NVDA220617C002250002022-01-28 3:50PM EST2022-06-1730.0729.5030.85+3.59+13.56%1391,48050.98%
NVDA220715C002250002022-01-28 12:10PM EST2022-07-1530.2531.2533.05+1.80+6.33%3016351.30%
NVDA220916C002250002022-01-28 3:48PM EST2022-09-1635.1836.0037.40+2.05+6.19%1241,71249.90%
NVDA230120C002250002022-01-28 3:59PM EST2023-01-2044.2042.9044.60+6.20+16.32%5252,01648.39%
NVDA230317C002250002022-01-28 2:00PM EST2023-03-1742.7644.4049.55-1.79-4.02%411250.30%
NVDA230616C002250002022-01-28 11:18AM EST2023-06-1650.8547.8553.65+4.01+8.56%1269949.55%
NVDA240119C002250002022-01-28 3:59PM EST2024-01-1960.5556.0065.50+4.60+8.22%2579751.26%
Putsfor4 February 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220204P002250002022-01-28 3:59PM EST2022-02-046.156.056.20-6.31-50.64%2,1161,76961.55%
NVDA220211P002250002022-01-28 3:59PM EST2022-02-119.108.759.05-6.05-39.93%2631,52159.39%
NVDA220218P002250002022-01-28 3:58PM EST2022-02-1812.6112.1012.40-5.17-29.08%5143,33464.07%
NVDA220225P002250002022-01-28 3:59PM EST2022-02-2513.5013.0013.90-5.70-29.69%23723060.32%
NVDA220304P002250002022-01-28 3:55PM EST2022-03-0415.5214.1015.50-4.44-22.24%5026858.80%
NVDA220318P002250002022-01-28 3:58PM EST2022-03-1817.3816.8517.15-6.22-26.36%1861,76356.39%
NVDA220414P002250002022-01-28 3:50PM EST2022-04-1420.9020.2520.60-4.51-17.75%1485,86653.65%
NVDA220520P002250002022-01-28 3:45PM EST2022-05-2025.6023.9024.25-3.75-12.78%7230751.56%
NVDA220617P002250002022-01-28 2:45PM EST2022-06-1731.1426.1027.15-0.66-2.08%1933,73250.73%
NVDA220715P002250002022-01-28 3:56PM EST2022-07-1529.1527.7528.90-3.50-10.72%845650.07%
NVDA220916P002250002022-01-28 3:47PM EST2022-09-1632.8031.3032.90-3.58-9.84%192,08348.36%
NVDA230120P002250002022-01-28 3:39PM EST2023-01-2039.2037.2539.15-2.98-7.06%1791,63746.06%
NVDA230317P002250002022-01-28 3:22PM EST2023-03-1742.7838.4042.65-1.31-2.97%2,81629746.57%
NVDA230616P002250002022-01-28 3:01PM EST2023-06-1646.8341.0046.60+4.83+11.50%214646.00%
NVDA240119P002250002022-01-28 3:59PM EST2024-01-1950.2247.4555.00-3.93-7.26%91,18445.37%