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
178.33 +5.69 (+3.30%)
Pre-market: 06:29AM EDT
In the money
Show:ListStraddle
Strike:240.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220520C002400002022-05-16 3:20PM EDT2022-05-200.010.000.000.00-274050.00%
NVDA220527C002400002022-05-16 3:57PM EDT2022-05-270.150.000.000.00-212050.00%
NVDA220603C002400002022-05-16 3:57PM EDT2022-06-030.270.000.000.00-104025.00%
NVDA220610C002400002022-05-16 1:49PM EDT2022-06-100.470.000.000.00-31025.00%
NVDA220617C002400002022-05-16 3:58PM EDT2022-06-170.660.000.000.00-390025.00%
NVDA220624C002400002022-05-16 3:21PM EDT2022-06-240.890.000.000.00-5025.00%
NVDA220715C002400002022-05-16 3:54PM EDT2022-07-151.600.000.000.00-117012.50%
NVDA220819C002400002022-05-16 2:36PM EDT2022-08-193.780.000.000.00-34012.50%
NVDA220916C002400002022-05-16 3:41PM EDT2022-09-164.760.000.000.00-24012.50%
NVDA221021C002400002022-05-16 11:11AM EDT2022-10-216.700.000.000.00-31012.50%
NVDA221118C002400002022-05-16 2:07PM EDT2022-11-188.650.000.000.00-7012.50%
NVDA221216C002400002022-05-16 3:57PM EDT2022-12-168.900.000.000.00-1806.25%
NVDA230120C002400002022-05-16 3:35PM EDT2023-01-2010.500.000.000.00-8306.25%
NVDA230317C002400002022-05-16 3:46PM EDT2023-03-1713.450.000.000.00-3006.25%
NVDA230616C002400002022-05-13 3:48PM EDT2023-06-1621.000.000.000.00-1306.25%
NVDA230915C002400002022-05-16 2:20PM EDT2023-09-1522.650.000.000.00-1506.25%
NVDA240119C002400002022-05-16 3:35PM EDT2024-01-1925.300.000.000.00-1506.25%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220520P002400002022-05-16 3:35PM EDT2022-05-2066.900.000.000.00-9400.00%
NVDA220527P002400002022-05-16 3:08PM EDT2022-05-2765.400.000.000.00-900.00%
NVDA220603P002400002022-05-13 11:20AM EDT2022-06-0365.460.000.000.00-200.00%
NVDA220610P002400002022-05-16 12:58PM EDT2022-06-1067.230.000.000.00-400.00%
NVDA220617P002400002022-05-16 3:20PM EDT2022-06-1766.540.000.000.00-2400.00%
NVDA220624P002400002022-05-16 9:59AM EDT2022-06-2465.870.000.000.00-100.00%
NVDA220715P002400002022-05-16 3:20PM EDT2022-07-1567.150.000.000.00-500.00%
NVDA220819P002400002022-05-16 3:36PM EDT2022-08-1969.800.000.000.00-3100.00%
NVDA220916P002400002022-05-16 3:53PM EDT2022-09-1670.930.000.000.00-3000.00%
NVDA221021P002400002022-05-16 11:51AM EDT2022-10-2171.240.000.000.00-200.00%
NVDA221118P002400002022-05-16 1:43PM EDT2022-11-1871.220.000.000.00-200.00%
NVDA221216P002400002022-05-16 10:58AM EDT2022-12-1674.190.000.000.00-5500.00%
NVDA230120P002400002022-05-16 3:06PM EDT2023-01-2073.150.000.000.00-1400.00%
NVDA230317P002400002022-05-16 10:30AM EDT2023-03-1774.880.000.000.00-1000.00%
NVDA230616P002400002022-05-13 10:55AM EDT2023-06-1679.150.000.000.00-200.00%
NVDA230915P002400002022-05-13 12:48PM EDT2023-09-1579.300.000.000.00-100.00%
NVDA240119P002400002022-05-13 12:47PM EDT2024-01-1982.150.000.000.00-1500.00%