Australia markets close in 5 hours 2 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
125.16-0.45 (-0.36%)
At close: 04:00PM EDT
125.00 -0.16 (-0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:225.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220930C002250002022-09-19 12:32PM EDT2022-09-300.010.000.010.00-5426156.25%
NVDA221007C002250002022-09-19 12:43PM EDT2022-10-070.010.000.020.00-230106.25%
NVDA221014C002250002022-09-13 3:56PM EDT2022-10-140.030.010.030.00-1289.06%
NVDA221021C002250002022-09-23 11:49AM EDT2022-10-210.040.020.04+0.02+100.00%42,21979.30%
NVDA221028C002250002022-09-22 1:57PM EDT2022-10-280.040.020.06+0.04--2372.66%
NVDA221118C002250002022-09-23 1:53PM EDT2022-11-180.120.110.12+0.01+9.09%2394163.87%
NVDA221216C002250002022-09-23 2:15PM EDT2022-12-160.270.230.27+0.04+17.39%511,73657.37%
NVDA230120C002250002022-09-23 2:51PM EDT2023-01-200.500.500.52+0.02+4.17%515,38153.56%
NVDA230217C002250002022-09-23 9:55AM EDT2023-02-170.760.770.85-0.03-3.80%252852.15%
NVDA230317C002250002022-09-23 2:48PM EDT2023-03-171.171.161.30-0.03-2.50%51,82151.75%
NVDA230421C002250002022-09-23 1:35PM EDT2023-04-211.671.691.85-0.88-34.51%123850.99%
NVDA230616C002250002022-09-23 11:56AM EDT2023-06-162.772.722.99-0.02-0.72%322,95050.73%
NVDA230915C002250002022-09-23 1:20PM EDT2023-09-154.604.555.20-0.15-3.16%1236850.71%
NVDA240119C002250002022-09-23 3:52PM EDT2024-01-198.007.758.50+0.05+0.63%1193,20251.41%
NVDA240621C002250002022-09-23 3:51PM EDT2024-06-2111.5910.5013.55-0.23-1.95%261,85951.85%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220930P002250002022-09-02 3:42PM EDT2022-09-3088.8098.60101.900.00-70250.20%
NVDA221007P002250002022-08-26 10:02AM EDT2022-10-0750.5597.60101.800.00-120217.29%
NVDA221014P002250002022-09-08 11:30AM EDT2022-10-1485.4597.65102.000.00--0176.64%
NVDA221021P002250002022-09-08 10:26AM EDT2022-10-2187.3698.10101.750.00-3388.87%
NVDA221118P002250002022-09-08 9:34AM EDT2022-11-1890.5097.70101.700.00-20101.25%
NVDA221216P002250002022-09-15 9:57AM EDT2022-12-1693.2898.35101.750.00-1056.15%
NVDA230120P002250002022-09-23 3:10PM EDT2023-01-20101.9098.20102.05+2.70+2.72%2,2551,53771.61%
NVDA230217P002250002022-09-14 11:57AM EDT2023-02-1793.6098.25101.800.00-705362.56%
NVDA230317P002250002022-09-19 10:27AM EDT2023-03-1792.2597.95102.250.00-15460.14%
NVDA230421P002250002022-09-23 1:55PM EDT2023-04-21101.7097.65102.30+14.70+16.90%71655.14%
NVDA230616P002250002022-09-22 9:53AM EDT2023-06-1698.5597.95102.900.00-125851.72%
NVDA230915P002250002022-09-23 11:50AM EDT2023-09-15101.2098.25103.70+13.43+15.30%818947.48%
NVDA240119P002250002022-09-23 1:50PM EDT2024-01-19103.0599.95104.95+3.35+3.36%190644.26%
NVDA240621P002250002022-09-23 3:04PM EDT2024-06-21104.6499.10106.30+3.49+3.45%425341.48%