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
173.82 +2.56 (+1.49%)
Pre-market: 05:43AM EDT
In the money
Show:ListStraddle
Strike:235.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220701C002350002022-06-24 3:38PM EDT2022-07-010.010.000.000.00-3050.00%
NVDA220708C002350002022-06-24 1:52PM EDT2022-07-080.020.000.000.00-5025.00%
NVDA220715C002350002022-06-24 3:02PM EDT2022-07-150.050.000.000.00-14025.00%
NVDA220722C002350002022-06-24 3:50PM EDT2022-07-220.090.000.000.00-1025.00%
NVDA220729C002350002022-06-24 3:59PM EDT2022-07-290.190.000.000.00-13025.00%
NVDA220819C002350002022-06-24 3:02PM EDT2022-08-190.540.000.000.00-189012.50%
NVDA220916C002350002022-06-24 3:49PM EDT2022-09-161.650.000.000.00-43012.50%
NVDA221021C002350002022-06-24 3:52PM EDT2022-10-213.080.000.000.00-15012.50%
NVDA221118C002350002022-06-24 11:44AM EDT2022-11-184.050.000.000.00-1012.50%
NVDA221216C002350002022-06-24 2:31PM EDT2022-12-165.400.000.000.00-12012.50%
NVDA230120C002350002022-06-24 11:05AM EDT2023-01-207.050.000.000.00-306.25%
NVDA230317C002350002022-06-24 3:37PM EDT2023-03-179.530.000.000.00-706.25%
NVDA230616C002350002022-06-23 1:07PM EDT2023-06-1610.800.000.000.00-706.25%
NVDA230915C002350002022-06-24 3:59PM EDT2023-09-1518.000.000.000.00-106.25%
NVDA240119C002350002022-06-24 12:06PM EDT2024-01-1921.970.000.000.00-106.25%
NVDA240621C002350002022-06-22 11:42AM EDT2024-06-2126.500.000.000.00-206.25%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220701P002350002022-06-08 2:05PM EDT2022-07-0147.530.000.000.00-100.00%
NVDA220708P002350002022-06-13 3:56PM EDT2022-07-0878.050.000.000.00-100.00%
NVDA220715P002350002022-06-24 3:53PM EDT2022-07-1565.000.000.000.00-1600.00%
NVDA220722P002350002022-06-17 3:27PM EDT2022-07-2276.000.000.000.00-300.00%
NVDA220729P002350002022-06-14 10:16AM EDT2022-07-2979.510.000.000.00--00.00%
NVDA220819P002350002022-06-24 3:50PM EDT2022-08-1965.580.000.000.00-3000.00%
NVDA220916P002350002022-06-24 3:59PM EDT2022-09-1665.070.000.000.00-600.00%
NVDA221021P002350002022-06-21 12:52PM EDT2022-10-2168.630.000.000.00-100.00%
NVDA221118P002350002022-06-24 3:50PM EDT2022-11-1868.130.000.000.00-500.00%
NVDA221216P002350002022-06-24 12:18PM EDT2022-12-1670.650.000.000.00-1100.00%
NVDA230120P002350002022-06-23 9:40AM EDT2023-01-2076.700.000.000.00-400.00%
NVDA230317P002350002022-06-23 3:06PM EDT2023-03-1778.880.000.000.00-200.00%
NVDA230616P002350002022-06-22 1:53PM EDT2023-06-1677.550.000.000.00-1000.00%
NVDA230915P002350002022-05-27 2:15PM EDT2023-09-1568.0972.5078.350.00-36043.61%
NVDA240119P002350002022-06-17 3:43PM EDT2024-01-1987.000.000.000.00-100.00%
NVDA240621P002350002022-06-21 11:59AM EDT2024-06-2182.150.000.000.00-100.00%