Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
172.64-4.42 (-2.50%)
At close: 04:00PM EDT
178.31 +5.67 (+3.28%)
Pre-market: 08:21AM EDT
In the money
Show:ListStraddle
Strike:230.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220520C002300002022-05-16 3:32PM EDT2022-05-200.020.000.000.00-888,73850.00%
NVDA220527C002300002022-05-16 3:55PM EDT2022-05-270.290.000.000.00-6092,18625.00%
NVDA220603C002300002022-05-16 3:44PM EDT2022-06-030.500.000.000.00-1171,08825.00%
NVDA220610C002300002022-05-16 12:47PM EDT2022-06-100.800.000.000.00-3012525.00%
NVDA220617C002300002022-05-16 3:59PM EDT2022-06-171.070.000.000.00-70718,81925.00%
NVDA220624C002300002022-05-16 2:50PM EDT2022-06-241.510.000.000.00-3412425.00%
NVDA220715C002300002022-05-16 3:58PM EDT2022-07-152.330.000.000.00-4711,31312.50%
NVDA220819C002300002022-05-16 3:44PM EDT2022-08-194.500.000.000.00-1311,10312.50%
NVDA220916C002300002022-05-16 2:36PM EDT2022-09-166.850.000.000.00-361,89812.50%
NVDA221021C002300002022-05-16 1:47PM EDT2022-10-218.650.000.000.00-164556.25%
NVDA221118C002300002022-05-16 1:47PM EDT2022-11-1810.350.000.000.00-41576.25%
NVDA221216C002300002022-05-16 10:28AM EDT2022-12-1612.600.000.000.00-2936.25%
NVDA230120C002300002022-05-16 3:33PM EDT2023-01-2012.750.000.000.00-194,9036.25%
NVDA230317C002300002022-05-16 9:44AM EDT2023-03-1717.550.000.000.00-15106.25%
NVDA230616C002300002022-05-13 1:40PM EDT2023-06-1622.650.000.000.00-391,0256.25%
NVDA230915C002300002022-05-09 11:05AM EDT2023-09-1521.520.000.000.00-186.25%
NVDA240119C002300002022-05-16 9:42AM EDT2024-01-1932.000.000.000.00-13,6766.25%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220520P002300002022-05-16 2:54PM EDT2022-05-2054.420.000.000.00-1648,4810.00%
NVDA220527P002300002022-05-16 2:30PM EDT2022-05-2754.350.000.000.00-151590.00%
NVDA220603P002300002022-05-16 3:15PM EDT2022-06-0356.000.000.000.00-5660.00%
NVDA220610P002300002022-05-16 11:36AM EDT2022-06-1058.200.000.000.00-2550.00%
NVDA220617P002300002022-05-16 3:20PM EDT2022-06-1757.070.000.000.00-995,8950.00%
NVDA220624P002300002022-05-16 2:25PM EDT2022-06-2455.670.000.000.00-5160.00%
NVDA220715P002300002022-05-16 3:20PM EDT2022-07-1558.070.000.000.00-42,3030.00%
NVDA220819P002300002022-05-16 10:29AM EDT2022-08-1958.000.000.000.00-27480.00%
NVDA220916P002300002022-05-16 2:35PM EDT2022-09-1659.490.000.000.00-52,8680.00%
NVDA221021P002300002022-05-13 9:46AM EDT2022-10-2163.220.000.000.00-54720.00%
NVDA221118P002300002022-05-13 12:16PM EDT2022-11-1861.940.000.000.00-26320.00%
NVDA221216P002300002022-05-12 10:38AM EDT2022-12-1675.430.000.000.00-1690.00%
NVDA230120P002300002022-05-16 3:14PM EDT2023-01-2066.000.000.000.00-16,0830.00%
NVDA230317P002300002022-05-16 11:46AM EDT2023-03-1768.740.000.000.00-61,2380.00%
NVDA230616P002300002022-05-16 11:41AM EDT2023-06-1672.4968.6575.700.00-11,20949.63%
NVDA230915P002300002022-05-16 10:02AM EDT2023-09-1574.510.000.000.00-1470.00%
NVDA240119P002300002022-05-16 10:50AM EDT2024-01-1976.750.000.000.00-13,0980.00%