Australia markets close in 11 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
121.39-0.81 (-0.66%)
At close: 04:00PM EDT
121.30 -0.09 (-0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:250.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221007C002500002022-09-01 3:35PM EDT2022-10-070.030.000.010.00--7187.50%
NVDA221014C002500002022-09-02 12:42PM EDT2022-10-140.050.000.010.00-1010121.88%
NVDA221021C002500002022-09-30 3:07PM EDT2022-10-210.010.000.000.00-2050.00%
NVDA221104C002500002022-09-26 11:37AM EDT2022-11-040.050.000.000.00--050.00%
NVDA221118C002500002022-09-30 2:03PM EDT2022-11-180.040.000.000.00-103050.00%
NVDA221216C002500002022-09-30 3:56PM EDT2022-12-160.090.000.000.00-559025.00%
NVDA230120C002500002022-09-30 3:59PM EDT2023-01-200.190.000.000.00-36025.00%
NVDA230217C002500002022-09-30 2:44PM EDT2023-02-170.350.000.000.00-1025.00%
NVDA230317C002500002022-09-30 10:05AM EDT2023-03-170.580.000.000.00-27025.00%
NVDA230421C002500002022-09-29 3:50PM EDT2023-04-210.830.000.000.00-6025.00%
NVDA230616C002500002022-09-30 3:07PM EDT2023-06-161.400.000.000.00-8012.50%
NVDA230915C002500002022-09-30 11:48AM EDT2023-09-152.950.000.000.00-284012.50%
NVDA240119C002500002022-09-30 3:56PM EDT2024-01-194.750.000.000.00-152012.50%
NVDA240621C002500002022-09-30 2:34PM EDT2024-06-218.400.000.000.00-20012.50%
NVDA250117C002500002022-09-30 10:55AM EDT2025-01-1712.000.000.000.00-8012.50%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221021P002500002022-09-30 3:21PM EDT2022-10-21127.950.000.000.00-6300.00%
NVDA221118P002500002022-09-19 11:57AM EDT2022-11-18118.240.000.000.00-2000.00%
NVDA221216P002500002022-09-23 3:58PM EDT2022-12-16125.050.000.000.00-100.00%
NVDA230120P002500002022-09-30 3:57PM EDT2023-01-20127.800.000.000.00-1,70000.00%
NVDA230217P002500002022-09-07 2:31PM EDT2023-02-17111.850.000.000.00-1600.00%
NVDA230317P002500002022-09-21 1:47PM EDT2023-03-17113.200.000.000.00-100.00%
NVDA230421P002500002022-09-22 3:59PM EDT2023-04-21123.900.000.000.00-600.00%
NVDA230616P002500002022-09-26 3:17PM EDT2023-06-16126.510.000.000.00-600.00%
NVDA230915P002500002022-09-30 12:58PM EDT2023-09-15125.880.000.000.00-800.00%
NVDA240119P002500002022-09-30 3:07PM EDT2024-01-19127.140.000.000.00-5200.00%
NVDA240621P002500002022-09-30 3:26PM EDT2024-06-21127.490.000.000.00-2000.00%
NVDA250117P002500002022-09-29 2:11PM EDT2025-01-17131.100.000.000.00-3400.00%