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:245.00
Callsfor4 February 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220204C002450002022-01-28 3:59PM EST2022-02-041.921.891.93+0.32+20.00%4,5552,40256.96%
NVDA220211C002450002022-01-28 3:59PM EST2022-02-114.074.004.20+0.71+21.13%76656656.02%
NVDA220218C002450002022-01-28 3:58PM EST2022-02-186.907.007.20+1.10+18.97%6761,31161.21%
NVDA220225C002450002022-01-28 3:59PM EST2022-02-258.327.658.50+1.62+24.18%17740457.17%
NVDA220304C002450002022-01-28 3:42PM EST2022-03-049.529.3010.00+1.74+22.37%3556957.03%
NVDA220318C002450002022-01-28 3:55PM EST2022-03-1811.3011.6011.90+1.30+13.00%5895,07154.74%
NVDA220414C002450002022-01-28 3:58PM EST2022-04-1415.0015.0015.45+1.95+14.94%1181,15452.50%
NVDA220520C002450002022-01-28 3:51PM EST2022-05-2018.5218.6519.30+1.53+9.01%4237150.75%
NVDA220617C002450002022-01-28 3:57PM EST2022-06-1721.2720.9021.90+2.63+14.11%1891,75350.59%
NVDA220715C002450002022-01-28 3:59PM EST2022-07-1523.5022.5523.90+2.80+13.53%4380449.42%
NVDA220916C002450002022-01-28 10:18AM EST2022-09-1623.2527.2528.50-1.50-6.06%1638248.49%
NVDA230120C002450002022-01-28 3:34PM EST2023-01-2033.5533.9536.50-3.05-8.33%1463447.90%
NVDA230317C002450002022-01-26 3:16PM EST2023-03-1738.0836.1041.350.00-413549.56%
NVDA230616C002450002022-01-27 1:29PM EST2023-06-1638.1039.8045.650.00-19748.93%
NVDA240119C002450002022-01-28 2:02PM EST2024-01-1949.0049.1556.85-0.68-1.37%241049.84%
Putsfor4 February 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220204P002450002022-01-28 3:50PM EST2022-02-0419.5518.2019.05-6.34-24.49%3751,07558.26%
NVDA220211P002450002022-01-28 3:34PM EST2022-02-1123.8220.3020.90-4.38-15.53%5179555.36%
NVDA220218P002450002022-01-28 3:51PM EST2022-02-1824.6023.4023.75-6.10-19.87%2832,31160.60%
NVDA220225P002450002022-01-28 3:47PM EST2022-02-2526.5223.6025.95-5.56-17.33%6138157.59%
NVDA220304P002450002022-01-28 3:57PM EST2022-03-0426.6323.3527.15-4.30-13.90%1534053.31%
NVDA220318P002450002022-01-28 3:58PM EST2022-03-1828.6527.9528.40-6.10-17.55%2787,08054.21%
NVDA220414P002450002022-01-28 3:55PM EST2022-04-1432.3531.3531.95-5.50-14.53%522,02352.08%
NVDA220520P002450002022-01-28 3:21PM EST2022-05-2038.8534.9535.75-2.25-5.47%371,65450.31%
NVDA220617P002450002022-01-28 2:45PM EST2022-06-1743.5537.2538.10-0.63-1.43%142,90549.90%
NVDA220715P002450002022-01-28 12:29PM EST2022-07-1543.1338.8040.30-0.23-0.53%148949.12%
NVDA220916P002450002022-01-28 10:03AM EST2022-09-1652.1442.4044.40+4.29+8.97%51,21047.55%
NVDA230120P002450002022-01-28 3:00PM EST2023-01-2053.4248.6550.45+2.00+3.89%211,16344.97%
NVDA230317P002450002022-01-26 12:21PM EST2023-03-1750.5649.9554.300.00-49645.80%
NVDA230616P002450002022-01-28 1:00PM EST2023-06-1658.6652.5558.50-3.86-6.17%47745.42%
NVDA240119P002450002022-01-27 2:35PM EST2024-01-1966.2959.6067.350.00-1128544.99%