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
177.68 +5.04 (+2.92%)
Pre-market: 07:09AM EDT
In the money
Show:ListStraddle
Strike:250.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220520C002500002022-05-16 3:35PM EDT2022-05-200.020.000.000.00-25117,75250.00%
NVDA220527C002500002022-05-16 3:56PM EDT2022-05-270.100.000.000.00-4793,67450.00%
NVDA220603C002500002022-05-16 3:54PM EDT2022-06-030.180.000.000.00-701,38925.00%
NVDA220610C002500002022-05-16 3:26PM EDT2022-06-100.290.000.000.00-4026925.00%
NVDA220617C002500002022-05-16 3:56PM EDT2022-06-170.420.000.000.00-37216,75525.00%
NVDA220715C002500002022-05-16 3:21PM EDT2022-07-151.150.000.000.00-1362,90625.00%
NVDA220819C002500002022-05-16 3:09PM EDT2022-08-192.700.000.000.00-831,51212.50%
NVDA220916C002500002022-05-16 3:46PM EDT2022-09-163.600.000.000.00-1204,40412.50%
NVDA221021C002500002022-05-16 3:32PM EDT2022-10-215.250.000.000.00-7269812.50%
NVDA221118C002500002022-05-16 2:16PM EDT2022-11-187.000.000.000.00-374012.50%
NVDA221216C002500002022-05-16 3:52PM EDT2022-12-167.550.000.000.00-3319012.50%
NVDA230120C002500002022-05-16 3:52PM EDT2023-01-209.150.000.000.00-3719,93912.50%
NVDA230317C002500002022-05-16 1:39PM EDT2023-03-1712.800.000.000.00-371,7346.25%
NVDA230616C002500002022-05-16 3:56PM EDT2023-06-1615.300.000.000.00-321,5536.25%
NVDA230915C002500002022-05-13 12:12PM EDT2023-09-1521.600.000.000.00-13406.25%
NVDA240119C002500002022-05-16 3:54PM EDT2024-01-1924.100.000.000.00-74,7646.25%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220520P002500002022-05-16 3:33PM EDT2022-05-2076.460.000.000.00-519,3710.00%
NVDA220527P002500002022-05-16 3:31PM EDT2022-05-2776.200.000.000.00-141240.00%
NVDA220603P002500002022-05-13 11:52AM EDT2022-06-0375.840.000.000.00-1940.00%
NVDA220610P002500002022-05-12 2:51PM EDT2022-06-1093.490.000.000.00-350.00%
NVDA220617P002500002022-05-16 3:55PM EDT2022-06-1777.510.000.000.00-187,8300.00%
NVDA220715P002500002022-05-16 2:55PM EDT2022-07-1575.300.000.000.00-31,7860.00%
NVDA220819P002500002022-05-16 10:57AM EDT2022-08-1978.260.000.000.00-25030.00%
NVDA220916P002500002022-05-16 1:33PM EDT2022-09-1678.030.000.000.00-66,6630.00%
NVDA221021P002500002022-05-16 11:47AM EDT2022-10-2180.460.000.000.00-14210.00%
NVDA221118P002500002022-05-13 11:20AM EDT2022-11-1881.100.000.000.00-115640.00%
NVDA221216P002500002022-05-13 2:28PM EDT2022-12-1682.700.000.000.00-6790.00%
NVDA230120P002500002022-05-16 11:10AM EDT2023-01-2085.790.000.000.00-137,5400.00%
NVDA230317P002500002022-05-16 1:33PM EDT2023-03-1784.510.000.000.00-75620.00%
NVDA230616P002500002022-05-16 11:10AM EDT2023-06-1686.950.000.000.00-11,2600.00%
NVDA230915P002500002022-05-06 2:08PM EDT2023-09-1583.900.000.000.00-210.00%
NVDA240119P002500002022-05-16 10:25AM EDT2024-01-1990.230.000.000.00-115,0070.00%