Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
171.26+9.01 (+5.55%)
At close: 04:00PM EDT
174.00 +2.74 (+1.60%)
Pre-market: 05:50AM EDT
In the money
Show:ListStraddle
Strike:245.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220701C002450002022-06-24 12:58PM EDT2022-07-010.010.000.000.00-3050.00%
NVDA220708C002450002022-06-17 3:58PM EDT2022-07-080.030.000.000.00-3050.00%
NVDA220715C002450002022-06-24 3:45PM EDT2022-07-150.020.000.000.00-111025.00%
NVDA220722C002450002022-06-14 9:40AM EDT2022-07-220.140.000.000.00-1025.00%
NVDA220729C002450002022-06-24 3:24PM EDT2022-07-290.100.000.000.00-16025.00%
NVDA220805C002450002022-06-24 9:53AM EDT2022-08-050.120.000.000.00-1-25.00%
NVDA220819C002450002022-06-24 3:59PM EDT2022-08-190.400.000.000.00-57025.00%
NVDA220916C002450002022-06-24 3:59PM EDT2022-09-161.210.000.000.00-32012.50%
NVDA221021C002450002022-06-24 3:50PM EDT2022-10-212.230.000.000.00-7012.50%
NVDA221118C002450002022-06-24 10:42AM EDT2022-11-183.390.000.000.00-1012.50%
NVDA221216C002450002022-06-24 3:25PM EDT2022-12-164.300.000.000.00-17012.50%
NVDA230120C002450002022-06-24 2:16PM EDT2023-01-205.400.000.000.00-11012.50%
NVDA230317C002450002022-06-24 3:59PM EDT2023-03-178.500.000.000.00-106.25%
NVDA230616C002450002022-06-23 9:49AM EDT2023-06-169.900.000.000.00-806.25%
NVDA230915C002450002022-06-13 9:36AM EDT2023-09-1514.920.000.000.00-306.25%
NVDA240119C002450002022-06-21 2:14PM EDT2024-01-1920.100.000.000.00-1506.25%
NVDA240621C002450002022-06-24 11:11AM EDT2024-06-2125.570.000.000.00-106.25%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220701P002450002022-06-24 3:41PM EDT2022-07-0175.950.000.000.00-500.00%
NVDA220708P002450002022-06-06 2:51PM EDT2022-07-0858.110.000.000.00-100.00%
NVDA220715P002450002022-06-24 12:46PM EDT2022-07-1576.250.000.000.00-1000.00%
NVDA220722P002450002022-06-23 10:06AM EDT2022-07-2282.590.000.000.00-100.00%
NVDA220729P002450002022-06-23 11:20AM EDT2022-07-2981.620.000.000.00-100.00%
NVDA220819P002450002022-06-23 11:50AM EDT2022-08-1982.400.000.000.00-200.00%
NVDA220916P002450002022-06-24 11:27AM EDT2022-09-1677.110.000.000.00-100.00%
NVDA221021P002450002022-06-24 10:22AM EDT2022-10-2176.500.000.000.00-100.00%
NVDA221118P002450002022-06-23 1:01PM EDT2022-11-1886.620.000.000.00-500.00%
NVDA221216P002450002022-06-15 9:53AM EDT2022-12-1684.980.000.000.00-200.00%
NVDA230120P002450002022-06-22 10:16AM EDT2023-01-2083.200.000.000.00-1500.00%
NVDA230317P002450002022-06-21 10:08AM EDT2023-03-1781.250.000.000.00-200.00%
NVDA230616P002450002022-05-25 11:30AM EDT2023-06-1688.8581.9083.900.00-109244.18%
NVDA230915P002450002022-06-08 12:15PM EDT2023-09-1573.300.000.000.00-400.00%
NVDA240119P002450002022-06-23 1:14PM EDT2024-01-1994.380.000.000.00-300.00%
NVDA240621P002450002022-05-26 10:06AM EDT2024-06-2189.0083.6592.800.00--541.19%