Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
171.26+9.01 (+5.55%)
At close: 04:00PM EDT
173.84 +2.58 (+1.51%)
Pre-market: 05:39AM EDT
In the money
Show:ListStraddle
Strike:225.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220701C002250002022-06-24 1:14PM EDT2022-07-010.010.000.000.00-3050.00%
NVDA220708C002250002022-06-24 3:45PM EDT2022-07-080.040.000.000.00-38025.00%
NVDA220715C002250002022-06-24 3:59PM EDT2022-07-150.100.000.000.00-42025.00%
NVDA220722C002250002022-06-24 3:59PM EDT2022-07-220.200.000.000.00-32025.00%
NVDA220729C002250002022-06-24 12:32PM EDT2022-07-290.280.000.000.00-53025.00%
NVDA220805C002250002022-06-24 3:59PM EDT2022-08-050.550.000.000.00-5-12.50%
NVDA220819C002250002022-06-24 3:59PM EDT2022-08-191.080.000.000.00-237012.50%
NVDA220916C002250002022-06-24 3:58PM EDT2022-09-162.650.000.000.00-237012.50%
NVDA221021C002250002022-06-24 3:59PM EDT2022-10-214.500.000.000.00-191012.50%
NVDA221118C002250002022-06-24 3:10PM EDT2022-11-185.600.000.000.00-406.25%
NVDA221216C002250002022-06-24 3:50PM EDT2022-12-167.200.000.000.00-7406.25%
NVDA230120C002250002022-06-24 3:36PM EDT2023-01-208.660.000.000.00-806.25%
NVDA230317C002250002022-06-24 12:45PM EDT2023-03-1711.250.000.000.00-3406.25%
NVDA230616C002250002022-06-24 12:19PM EDT2023-06-1615.500.000.000.00-306.25%
NVDA230915C002250002022-06-23 10:28AM EDT2023-09-1517.800.000.000.00-306.25%
NVDA240119C002250002022-06-24 1:55PM EDT2024-01-1924.150.000.000.00-4006.25%
NVDA240621C002250002022-06-24 3:45PM EDT2024-06-2130.450.000.000.00-103.13%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220701P002250002022-06-23 1:05PM EDT2022-07-0165.650.000.000.00-200.00%
NVDA220708P002250002022-06-22 2:58PM EDT2022-07-0859.620.000.000.00-500.00%
NVDA220715P002250002022-06-24 3:00PM EDT2022-07-1555.600.000.000.00-1900.00%
NVDA220722P002250002022-06-15 1:23PM EDT2022-07-2262.330.000.000.00-100.00%
NVDA220729P002250002022-06-23 3:06PM EDT2022-07-2964.190.000.000.00-200.00%
NVDA220819P002250002022-06-24 2:06PM EDT2022-08-1957.100.000.000.00-1200.00%
NVDA220916P002250002022-06-24 10:50AM EDT2022-09-1657.200.000.000.00-100.00%
NVDA221021P002250002022-06-23 3:31PM EDT2022-10-2165.480.000.000.00-200.00%
NVDA221118P002250002022-06-23 11:46AM EDT2022-11-1866.210.000.000.00-1700.00%
NVDA221216P002250002022-06-17 10:09AM EDT2022-12-1670.950.000.000.00-200.00%
NVDA230120P002250002022-06-24 11:36AM EDT2023-01-2062.250.000.000.00-400.00%
NVDA230317P002250002022-06-23 10:10AM EDT2023-03-1770.000.000.000.00-200.00%
NVDA230616P002250002022-06-14 2:41PM EDT2023-06-1675.050.000.000.00-200.00%
NVDA230915P002250002022-06-24 11:29AM EDT2023-09-1568.650.000.000.00-200.00%
NVDA240119P002250002022-06-23 9:43AM EDT2024-01-1976.700.000.000.00-200.00%
NVDA240621P002250002022-06-24 10:24AM EDT2024-06-2173.500.000.000.00-100.00%