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:255.00
Callsfor4 February 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220204C002550002022-01-28 3:59PM EST2022-02-040.650.650.69-0.08-10.96%1,2491,06956.30%
NVDA220211C002550002022-01-28 3:59PM EST2022-02-112.102.032.15+0.33+18.64%36345755.16%
NVDA220218C002550002022-01-28 3:59PM EST2022-02-184.504.404.60+0.88+24.31%9403,81060.41%
NVDA220225C002550002022-01-28 3:59PM EST2022-02-255.505.355.65+0.92+20.09%18553157.21%
NVDA220304C002550002022-01-28 3:58PM EST2022-03-046.456.357.15+0.89+16.01%13035156.42%
NVDA220318C002550002022-01-28 3:58PM EST2022-03-188.438.508.70+1.21+16.76%2602,25053.96%
NVDA220414C002550002022-01-28 3:37PM EST2022-04-1410.8311.8012.10+0.58+5.66%1361,07152.05%
NVDA220520C002550002022-01-28 2:22PM EST2022-05-2011.8515.0516.00-1.48-11.10%17630150.28%
NVDA220617C002550002022-01-28 2:19PM EST2022-06-1714.2317.3518.45-1.50-9.54%121,05150.29%
NVDA220715C002550002022-01-28 9:32AM EST2022-07-1517.1519.1020.30-7.15-29.42%119948.95%
NVDA220916C002550002022-01-28 3:51PM EST2022-09-1624.0523.5524.90+3.05+14.52%2956048.15%
NVDA230120C002550002022-01-28 3:36PM EST2023-01-2030.5031.1532.85+1.70+5.90%20990447.56%
NVDA230317C002550002022-01-27 9:55AM EST2023-03-1738.0032.5037.200.00-19948.71%
NVDA230616C002550002022-01-27 12:11PM EST2023-06-1637.3536.2042.100.00-432548.68%
NVDA240119C002550002022-01-28 2:09PM EST2024-01-1944.7545.6553.35-1.25-2.72%826249.57%
Putsfor4 February 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220204P002550002022-01-28 3:54PM EST2022-02-0428.9026.8029.55-8.81-23.36%14199271.19%
NVDA220211P002550002022-01-28 3:45PM EST2022-02-1131.1328.3529.45-7.27-18.93%1875057.01%
NVDA220218P002550002022-01-28 3:59PM EST2022-02-1831.0030.7031.25-7.74-19.98%1305,42159.69%
NVDA220225P002550002022-01-28 1:14PM EST2022-02-2536.1231.2532.95-3.23-8.21%2666557.23%
NVDA220304P002550002022-01-28 2:36PM EST2022-03-0441.8531.7034.10+1.89+4.73%415354.57%
NVDA220318P002550002022-01-28 3:58PM EST2022-03-1835.6034.8035.45-6.20-14.83%1682,40953.72%
NVDA220414P002550002022-01-28 2:55PM EST2022-04-1443.7537.9538.60-2.45-5.30%551,05351.36%
NVDA220520P002550002022-01-28 11:34AM EST2022-05-2042.9041.3541.95-5.10-10.62%182,14449.94%
NVDA220617P002550002022-01-28 3:00PM EST2022-06-1748.9943.4544.65+4.24+9.47%21,25649.59%
NVDA220715P002550002022-01-28 2:06PM EST2022-07-1551.2545.0546.80+1.00+1.99%91,24948.81%
NVDA220916P002550002022-01-28 2:35PM EST2022-09-1656.4948.6550.85+1.91+3.50%11,05447.27%
NVDA230120P002550002022-01-28 10:03AM EST2023-01-2065.4054.9557.55+3.06+4.91%21,13245.48%
NVDA230317P002550002022-01-28 2:14PM EST2023-03-1764.0056.4060.70+10.05+18.63%130445.54%
NVDA230616P002550002022-01-28 9:53AM EST2023-06-1669.4058.8564.90+1.90+2.81%512445.15%
NVDA240119P002550002022-01-28 9:34AM EST2024-01-1975.0066.2073.75-0.42-0.56%24944.70%