Australia markets close in 44 minutes

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:240.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221007C002400002022-09-28 1:35PM EDT2022-10-070.010.000.000.00-100050.00%
NVDA221014C002400002022-09-08 9:36AM EDT2022-10-140.040.000.000.00--050.00%
NVDA221021C002400002022-09-30 12:26PM EDT2022-10-210.020.000.000.00-1050.00%
NVDA221028C002400002022-09-16 3:38PM EDT2022-10-280.050.000.000.00-1050.00%
NVDA221118C002400002022-09-30 12:51PM EDT2022-11-180.040.000.00-0.02-33.33%203050.00%
NVDA221216C002400002022-09-29 11:16AM EDT2022-12-160.130.000.000.00-27025.00%
NVDA230120C002400002022-09-30 2:42PM EDT2023-01-200.260.000.00-0.01-3.70%6025.00%
NVDA230217C002400002022-09-29 3:16PM EDT2023-02-170.440.000.000.00-9025.00%
NVDA230317C002400002022-09-30 1:14PM EDT2023-03-170.680.000.00+0.06+9.68%1025.00%
NVDA230421C002400002022-09-28 3:49PM EDT2023-04-211.310.000.000.00-159025.00%
NVDA230616C002400002022-09-30 2:07PM EDT2023-06-161.820.000.00-0.04-2.15%106012.50%
NVDA230915C002400002022-09-29 3:51PM EDT2023-09-153.330.000.000.00-21012.50%
NVDA240119C002400002022-09-30 3:57PM EDT2024-01-195.450.000.00-0.05-0.91%64012.50%
NVDA240621C002400002022-09-29 3:26PM EDT2024-06-218.990.000.000.00-5012.50%
NVDA250117C002400002022-09-29 9:30AM EDT2025-01-1713.850.000.000.00-206.25%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221007P002400002022-08-31 3:55PM EDT2022-10-0788.85115.20119.150.00--0295.90%
NVDA221014P002400002022-09-14 11:06AM EDT2022-10-14107.450.000.000.00-100.00%
NVDA221021P002400002022-09-26 3:59PM EDT2022-10-21118.150.000.000.00-400.00%
NVDA221028P002400002022-09-13 10:22AM EDT2022-10-28103.200.000.000.00-100.00%
NVDA221118P002400002022-09-23 2:10PM EDT2022-11-18116.790.000.000.00-100.00%
NVDA221216P002400002022-09-12 2:36PM EDT2022-12-1696.990.000.000.00-100.00%
NVDA230120P002400002022-09-30 3:56PM EDT2023-01-20117.450.000.00-2.02-1.69%1,88700.00%
NVDA230217P002400002022-09-08 2:56PM EDT2023-02-17101.700.000.000.00-100.00%
NVDA230317P002400002022-09-28 3:57PM EDT2023-03-17114.050.000.000.00-34000.00%
NVDA230421P002400002022-09-22 11:20AM EDT2023-04-21114.500.000.000.00-100.00%
NVDA230616P002400002022-09-30 10:15AM EDT2023-06-16116.090.000.00-0.41-0.35%200.00%
NVDA230915P002400002022-09-29 11:35AM EDT2023-09-15118.650.000.000.00-200.00%
NVDA240119P002400002022-09-29 11:33AM EDT2024-01-19118.780.000.000.00-1200.00%
NVDA240621P002400002022-09-29 1:14PM EDT2024-06-21119.450.000.000.00-600.00%
NVDA250117P002400002022-09-23 2:23PM EDT2025-01-17118.970.000.000.00-800.00%