Australia markets close in 2 hours 19 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
181.77+9.13 (+5.29%)
At close: 04:00PM EDT
182.80 +1.03 (+0.57%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:260.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220520C002600002022-05-17 3:49PM EDT2022-05-200.010.000.010.00-1486,945125.00%
NVDA220527C002600002022-05-17 3:57PM EDT2022-05-270.060.050.08-0.01-14.29%1141,29086.91%
NVDA220603C002600002022-05-17 2:59PM EDT2022-06-030.110.100.14-0.02-15.38%10062571.88%
NVDA220610C002600002022-05-17 11:35AM EDT2022-06-100.230.150.23-0.02-8.00%117064.36%
NVDA220617C002600002022-05-17 3:51PM EDT2022-06-170.330.260.35+0.05+17.86%36910,28060.69%
NVDA220715C002600002022-05-17 3:41PM EDT2022-07-150.880.821.00+0.12+15.79%841,17553.27%
NVDA220819C002600002022-05-17 3:54PM EDT2022-08-192.201.772.50+0.29+15.18%332,43751.04%
NVDA220916C002600002022-05-17 3:59PM EDT2022-09-163.302.893.75+0.50+17.86%263,45450.37%
NVDA221021C002600002022-05-17 3:26PM EDT2022-10-214.804.205.00+0.73+17.94%20352350.22%
NVDA221118C002600002022-05-17 3:00PM EDT2022-11-186.035.406.95+0.48+8.65%450251.70%
NVDA221216C002600002022-05-17 3:02PM EDT2022-12-167.396.657.60+0.94+14.57%314049.76%
NVDA230120C002600002022-05-17 3:18PM EDT2023-01-208.908.059.80+1.25+16.34%303,87150.81%
NVDA230317C002600002022-05-17 2:48PM EDT2023-03-1710.809.1015.00-0.30-2.70%1079155.03%
NVDA230616C002600002022-05-17 3:44PM EDT2023-06-1615.9213.2017.15+1.52+10.56%176851.40%
NVDA230915C002600002022-05-05 12:36PM EDT2023-09-1516.0615.2523.750.00-1554.66%
NVDA240119C002600002022-05-17 3:42PM EDT2024-01-1925.2521.5028.05+2.32+10.12%122,14853.39%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220520P002600002022-05-17 3:59PM EDT2022-05-2078.4078.0079.15-9.15-10.45%491,169198.83%
NVDA220527P002600002022-05-17 2:46PM EDT2022-05-2780.9277.4081.50-5.55-6.42%7169137.50%
NVDA220603P002600002022-05-16 10:35AM EDT2022-06-0384.3276.1581.650.00-13693.65%
NVDA220610P002600002022-05-17 12:06PM EDT2022-06-1079.8076.4081.90-5.45-6.39%11283.74%
NVDA220617P002600002022-05-17 12:33PM EDT2022-06-1779.9976.8581.75-6.40-7.41%478,81276.00%
NVDA220715P002600002022-05-17 12:16PM EDT2022-07-1580.4577.5580.75-6.27-7.23%242,10053.44%
NVDA220819P002600002022-05-17 3:06PM EDT2022-08-1980.0077.6082.15-6.72-7.75%332960.24%
NVDA220916P002600002022-05-17 9:32AM EDT2022-09-1681.8079.8582.20-6.47-7.33%51,86053.08%
NVDA221021P002600002022-05-16 11:45AM EDT2022-10-2189.7780.6083.450.00-1030350.96%
NVDA221118P002600002022-05-13 10:49AM EDT2022-11-1887.3181.4584.55-4.04-4.42%144350.04%
NVDA221216P002600002022-05-17 9:49AM EDT2022-12-1684.3082.3585.35-6.70-7.36%14148.63%
NVDA230120P002600002022-05-17 1:31PM EDT2023-01-2086.5083.5086.25-5.65-6.13%12,67847.08%
NVDA230317P002600002022-05-17 12:12PM EDT2023-03-1788.1082.5590.15-1.60-1.78%3021549.77%
NVDA230616P002600002022-05-17 3:14PM EDT2023-06-1689.3085.1593.05-18.95-17.51%41,25848.05%
NVDA230915P002600002022-05-17 3:15PM EDT2023-09-1591.2087.1595.80-5.05-5.25%22346.93%
NVDA240119P002600002022-05-17 3:42PM EDT2024-01-1994.6090.7598.85-5.50-5.49%81,73245.29%