Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
228.40+8.96 (+4.08%)
At close: 04:00PM EST
231.40 +3.00 (+1.31%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:235.00
Callsfor4 February 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220204C002350002022-01-28 3:59PM EST2022-02-044.654.604.75+1.10+30.99%6,8802,16358.75%
NVDA220211C002350002022-01-28 3:59PM EST2022-02-117.457.307.60+1.70+29.57%1,52060857.58%
NVDA220218C002350002022-01-28 3:59PM EST2022-02-1810.7510.7011.00+2.06+23.71%8309,10362.76%
NVDA220225C002350002022-01-28 3:59PM EST2022-02-2512.1211.4512.65+2.22+22.42%45235059.13%
NVDA220304C002350002022-01-28 3:59PM EST2022-03-0413.4512.6514.05+2.45+22.27%19313157.51%
NVDA220318C002350002022-01-28 3:59PM EST2022-03-1815.6115.5515.85+2.36+17.81%3502,54055.65%
NVDA220414C002350002022-01-28 3:43PM EST2022-04-1417.9519.1519.50+1.00+5.90%14876653.41%
NVDA220520C002350002022-01-28 3:50PM EST2022-05-2022.6022.7523.45+2.72+13.68%7265651.47%
NVDA220617C002350002022-01-28 3:38PM EST2022-06-1724.3524.8526.20+1.35+5.87%241,50350.34%
NVDA220715C002350002022-01-28 9:51AM EST2022-07-1522.5526.5528.10-1.15-4.85%515550.13%
NVDA220916C002350002022-01-28 1:50PM EST2022-09-1628.3530.6032.55-0.22-0.77%470648.92%
NVDA230120C002350002022-01-28 3:35PM EST2023-01-2037.4138.5540.60+0.61+1.66%802,47748.39%
NVDA230317C002350002022-01-28 12:18PM EST2023-03-1741.0540.0544.80+1.10+2.75%37549.40%
NVDA230616C002350002022-01-28 10:08AM EST2023-06-1639.9143.7049.45-4.59-10.31%214249.17%
NVDA240119C002350002022-01-28 11:17AM EST2024-01-1955.0552.6060.60+1.15+2.13%121950.15%
Putsfor4 February 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220204P002350002022-01-28 3:59PM EST2022-02-0411.1511.1511.35-7.95-41.62%9791,59158.55%
NVDA220211P002350002022-01-28 3:59PM EST2022-02-1114.1513.7014.15-7.15-33.57%23295056.87%
NVDA220218P002350002022-01-28 3:53PM EST2022-02-1818.1617.1517.45-5.59-23.54%30512,15262.07%
NVDA220225P002350002022-01-28 3:08PM EST2022-02-2523.0517.7019.45-2.15-8.53%20936158.84%
NVDA220304P002350002022-01-28 3:45PM EST2022-03-0421.4519.0023.95-5.83-21.37%2520562.93%
NVDA220318P002350002022-01-28 3:30PM EST2022-03-1825.6021.9522.30-2.67-9.44%862,55955.14%
NVDA220414P002350002022-01-28 3:41PM EST2022-04-1427.6025.4525.80-4.17-13.13%5393552.70%
NVDA220520P002350002022-01-28 3:21PM EST2022-05-2032.5529.1029.90-2.55-7.26%5358251.09%
NVDA220617P002350002022-01-28 3:55PM EST2022-06-1732.6031.4032.30+1.60+5.16%111,76750.67%
NVDA220715P002350002022-01-27 10:03AM EST2022-07-1532.7832.9534.300.00-286849.50%
NVDA220916P002350002022-01-28 1:54PM EST2022-09-1640.7936.6038.40+7.19+21.40%92,93847.90%
NVDA230120P002350002022-01-28 10:56AM EST2023-01-2047.1042.5544.95-1.40-2.89%221,41545.88%
NVDA230317P002350002022-01-28 11:43AM EST2023-03-1749.3044.0548.30+2.75+5.91%231746.17%
NVDA230616P002350002022-01-25 1:17PM EST2023-06-1653.5046.6552.350.00-17145.66%
NVDA240119P002350002022-01-28 11:17AM EST2024-01-1957.5953.3061.05-0.23-0.40%129445.18%