Australia markets close in 4 hours 45 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:245.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220930C002450002022-09-09 2:01PM EDT2022-09-300.020.000.010.00-1241175.00%
NVDA221007C002450002022-09-19 12:33PM EDT2022-10-070.010.000.010.00-16112.50%
NVDA221021C002450002022-09-22 10:12AM EDT2022-10-210.020.010.030.00-11,48085.94%
NVDA221028C002450002022-09-22 1:50PM EDT2022-10-280.020.010.04+0.02--178.13%
NVDA221118C002450002022-09-23 11:53AM EDT2022-11-180.070.060.08-0.01-12.50%164667.58%
NVDA221216C002450002022-09-23 11:49AM EDT2022-12-160.140.140.17+0.01+7.69%2365560.25%
NVDA230120C002450002022-09-23 3:41PM EDT2023-01-200.300.260.31+0.01+3.45%41,23054.64%
NVDA230217C002450002022-09-23 3:59PM EDT2023-02-170.470.470.53+0.03+6.82%4034,66153.37%
NVDA230317C002450002022-09-23 1:46PM EDT2023-03-170.690.680.77-0.33-32.35%3148051.95%
NVDA230421C002450002022-09-20 3:42PM EDT2023-04-211.421.031.200.00-612851.22%
NVDA230616C002450002022-09-23 11:12AM EDT2023-06-161.891.781.99-0.51-21.25%145550.58%
NVDA230915C002450002022-09-22 2:56PM EDT2023-09-153.252.693.700.00-6017551.23%
NVDA240119C002450002022-09-23 12:48PM EDT2024-01-195.705.756.40-0.40-6.56%1087650.62%
NVDA240621C002450002022-09-23 1:54PM EDT2024-06-219.488.2013.25-0.02-0.21%133953.27%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220930P002450002022-08-25 10:43AM EDT2022-09-3067.10118.40122.200.00-100283.79%
NVDA221021P002450002022-09-23 3:10PM EDT2022-10-21119.68118.10121.95-1.02-0.85%214119109.57%
NVDA221028P002450002022-09-14 11:33AM EDT2022-10-28113.60117.70122.000.00-2073.44%
NVDA221118P002450002022-09-23 2:20PM EDT2022-11-18122.10117.80122.15+19.50+19.01%1073.24%
NVDA221216P002450002022-09-16 12:57PM EDT2022-12-16115.37119.25121.400.00-50070.78%
NVDA230120P002450002022-09-23 3:07PM EDT2023-01-20123.10118.05122.10+3.10+2.58%33018453.47%
NVDA230217P002450002022-09-22 3:25PM EDT2023-02-17117.76117.65121.950.00-2070.04%
NVDA230317P002450002022-09-22 2:40PM EDT2023-03-17120.45117.95122.200.00-13665.78%
NVDA230421P002450002022-09-08 11:07AM EDT2023-04-21105.70117.65122.200.00--060.01%
NVDA230616P002450002022-09-22 3:41PM EDT2023-06-16118.41117.65122.250.00-14653.54%
NVDA230915P002450002022-09-16 2:51PM EDT2023-09-15115.00117.60122.650.00-59147.89%
NVDA240119P002450002022-09-23 12:05PM EDT2024-01-19121.63117.95123.55-1.37-1.11%360544.14%
NVDA240621P002450002022-09-22 2:03PM EDT2024-06-21120.39117.30125.250.00-41742.65%