Australia markets close in 4 hours 53 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:235.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220930C002350002022-09-15 9:37AM EDT2022-09-300.010.000.010.00-1151165.63%
NVDA221007C002350002022-09-16 9:36AM EDT2022-10-070.010.000.010.00-110106.25%
NVDA221021C002350002022-09-23 10:00AM EDT2022-10-210.020.020.03+0.01+100.00%477882.81%
NVDA221028C002350002022-09-14 10:53AM EDT2022-10-280.040.010.050.00-3075.00%
NVDA221118C002350002022-09-23 12:33PM EDT2022-11-180.080.080.10-0.04-33.33%157165.82%
NVDA221216C002350002022-09-23 9:37AM EDT2022-12-160.160.170.20-0.01-5.88%7155458.40%
NVDA230120C002350002022-09-23 3:43PM EDT2023-01-200.410.350.40+0.04+10.81%204,73554.00%
NVDA230217C002350002022-09-23 1:28PM EDT2023-02-170.580.590.66-0.03-4.92%5919852.64%
NVDA230317C002350002022-09-23 3:42PM EDT2023-03-170.940.881.02+0.02+2.17%1544351.93%
NVDA230421C002350002022-09-21 2:05PM EDT2023-04-211.781.311.440.00-2526350.89%
NVDA230616C002350002022-09-23 3:58PM EDT2023-06-162.342.182.45-0.51-17.89%369150.64%
NVDA230915C002350002022-09-23 2:23PM EDT2023-09-153.903.104.250.00-1043751.00%
NVDA240119C002350002022-09-23 1:50PM EDT2024-01-196.656.807.85-1.62-19.59%487351.70%
NVDA240621C002350002022-09-22 3:12PM EDT2024-06-2110.359.1014.500.00-2617153.39%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220930P002350002022-09-01 3:01PM EDT2022-09-3097.53108.70112.150.00-1010280.47%
NVDA221021P002350002022-09-20 12:46PM EDT2022-10-21102.05108.70111.750.00-118115.14%
NVDA221118P002350002022-09-08 2:14PM EDT2022-11-1896.80107.75111.950.00-1054.69%
NVDA221216P002350002022-09-07 2:30PM EDT2022-12-1699.30108.15111.800.00-320056.35%
NVDA230120P002350002022-09-23 3:04PM EDT2023-01-20110.75108.15111.95+2.25+2.07%75043074.50%
NVDA230217P002350002022-09-14 11:57AM EDT2023-02-17103.95108.20111.900.00-100066.58%
NVDA230317P002350002022-09-23 10:09AM EDT2023-03-17111.70107.95112.20+1.15+1.04%11662.90%
NVDA230421P002350002022-09-19 2:42PM EDT2023-04-21102.86107.65112.200.00-101357.37%
NVDA230616P002350002022-09-23 3:26PM EDT2023-06-16111.10107.75112.50+2.10+1.93%624152.42%
NVDA230915P002350002022-09-23 12:42PM EDT2023-09-15112.60107.85113.10+8.79+8.47%29447.58%
NVDA240119P002350002022-09-23 9:51AM EDT2024-01-19111.89108.20114.10+3.01+2.76%71,02243.93%
NVDA240621P002350002022-09-23 2:45PM EDT2024-06-21109.74109.50114.65-1.81-1.62%46839.59%