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:230.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221007C002300002022-09-16 9:36AM EDT2022-10-070.020.000.000.00-1050.00%
NVDA221014C002300002022-09-30 3:53PM EDT2022-10-140.010.000.000.00-10050.00%
NVDA221021C002300002022-09-30 2:23PM EDT2022-10-210.020.000.000.00-3050.00%
NVDA221028C002300002022-09-21 12:32PM EDT2022-10-280.030.000.000.00-6050.00%
NVDA221118C002300002022-09-30 3:37PM EDT2022-11-180.060.000.000.00-10025.00%
NVDA221216C002300002022-09-30 11:48AM EDT2022-12-160.170.000.000.00-9025.00%
NVDA230120C002300002022-09-30 2:38PM EDT2023-01-200.340.000.000.00-29025.00%
NVDA230217C002300002022-09-30 3:06PM EDT2023-02-170.560.000.000.00-47025.00%
NVDA230317C002300002022-09-30 3:40PM EDT2023-03-170.850.000.000.00-199025.00%
NVDA230421C002300002022-09-30 3:34PM EDT2023-04-211.300.000.000.00-107012.50%
NVDA230616C002300002022-09-30 1:44PM EDT2023-06-162.190.000.000.00-9012.50%
NVDA230915C002300002022-09-30 11:44AM EDT2023-09-154.200.000.000.00-41012.50%
NVDA240119C002300002022-09-30 2:02PM EDT2024-01-196.600.000.000.00-42012.50%
NVDA240621C002300002022-09-27 3:20PM EDT2024-06-2110.900.000.000.00-5012.50%
NVDA250117C002300002022-09-29 2:23PM EDT2025-01-1715.300.000.000.00-1106.25%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221014P002300002022-09-29 3:40PM EDT2022-10-14108.640.000.000.00-1000.00%
NVDA221021P002300002022-09-30 3:15PM EDT2022-10-21108.060.000.000.00-13000.00%
NVDA221118P002300002022-09-23 2:11PM EDT2022-11-18106.940.000.000.00-100.00%
NVDA221216P002300002022-09-29 1:47PM EDT2022-12-16109.190.000.000.00-100.00%
NVDA230120P002300002022-09-30 3:56PM EDT2023-01-20107.500.000.000.00-4,93400.00%
NVDA230217P002300002022-09-30 3:05PM EDT2023-02-17107.420.000.000.00-200.00%
NVDA230317P002300002022-09-30 3:25PM EDT2023-03-17105.200.000.000.00-10300.00%
NVDA230421P002300002022-09-14 12:04PM EDT2023-04-2199.550.000.000.00-800.00%
NVDA230616P002300002022-09-30 10:15AM EDT2023-06-16106.160.000.000.00-200.00%
NVDA230915P002300002022-09-28 1:26PM EDT2023-09-15104.630.000.000.00-100.00%
NVDA240119P002300002022-09-30 10:15AM EDT2024-01-19107.200.000.000.00-200.00%
NVDA240621P002300002022-09-29 3:41PM EDT2024-06-21111.040.000.000.00-33100.00%
NVDA250117P002300002022-09-29 11:30AM EDT2025-01-17110.970.000.000.00-200.00%