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
171.50 +0.24 (+0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:255.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220701C002550002022-06-23 3:06PM EDT2022-07-010.010.000.000.00-5050.00%
NVDA220708C002550002022-06-16 10:47AM EDT2022-07-080.030.000.000.00-3050.00%
NVDA220715C002550002022-06-24 1:09PM EDT2022-07-150.030.000.000.00-2025.00%
NVDA220722C002550002022-06-16 11:38AM EDT2022-07-220.060.000.000.00-1025.00%
NVDA220729C002550002022-06-21 9:44AM EDT2022-07-290.050.000.000.00-3025.00%
NVDA220819C002550002022-06-24 2:27PM EDT2022-08-190.230.000.000.00-52025.00%
NVDA220916C002550002022-06-24 1:44PM EDT2022-09-160.740.000.000.00-20012.50%
NVDA221021C002550002022-06-24 1:21PM EDT2022-10-211.550.000.000.00-14012.50%
NVDA221118C002550002022-06-24 3:09PM EDT2022-11-182.430.000.000.00-8012.50%
NVDA221216C002550002022-06-24 11:44AM EDT2022-12-163.150.000.000.00-1012.50%
NVDA230120C002550002022-06-24 3:05PM EDT2023-01-204.400.000.000.00-24012.50%
NVDA230317C002550002022-06-21 1:22PM EDT2023-03-176.810.000.000.00-4012.50%
NVDA230616C002550002022-06-24 9:41AM EDT2023-06-169.000.000.000.00-2006.25%
NVDA230915C002550002022-06-23 2:38PM EDT2023-09-1511.350.000.000.00-12606.25%
NVDA240119C002550002022-06-23 12:37PM EDT2024-01-1915.500.000.000.00-706.25%
NVDA240621C002550002022-06-21 10:27AM EDT2024-06-2124.000.000.000.00-206.25%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220701P002550002022-06-21 10:08AM EDT2022-07-0186.100.000.000.00-100.00%
NVDA220708P002550002022-06-01 11:35AM EDT2022-07-0870.110.000.000.00--00.00%
NVDA220715P002550002022-06-22 3:18PM EDT2022-07-1589.900.000.000.00-30000.00%
NVDA220729P002550002022-06-10 10:53AM EDT2022-07-2983.300.000.000.00--00.00%
NVDA220819P002550002022-06-24 2:19PM EDT2022-08-1986.350.000.000.00-200.00%
NVDA220916P002550002022-06-24 2:19PM EDT2022-09-1686.510.000.000.00-800.00%
NVDA221021P002550002022-06-22 9:30AM EDT2022-10-2193.360.000.000.00-300.00%
NVDA221118P002550002022-06-21 2:38PM EDT2022-11-1889.250.000.000.00-1000.00%
NVDA221216P002550002022-06-22 9:30AM EDT2022-12-1694.170.000.000.00-300.00%
NVDA230120P002550002022-06-23 9:58AM EDT2023-01-2094.750.000.000.00-100.00%
NVDA230317P002550002022-06-17 1:20PM EDT2023-03-1797.990.000.000.00-500.00%
NVDA230616P002550002022-06-21 9:30AM EDT2023-06-1694.910.000.000.00-2100.00%
NVDA230915P002550002022-06-10 11:41AM EDT2023-09-1594.170.000.000.00-100.00%
NVDA240119P002550002022-06-23 1:14PM EDT2024-01-19102.480.000.000.00-100.00%
NVDA240621P002550002022-06-13 2:22PM EDT2024-06-21105.080.000.000.00--00.00%