Australia markets close in 1 hour 45 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
125.12+3.73 (+3.07%)
At close: 04:00PM EDT
126.15 +1.03 (+0.82%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:265.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221021C002650002022-09-27 2:34PM EDT2022-10-210.020.000.010.00-2723103.13%
NVDA221118C002650002022-09-29 1:53PM EDT2022-11-180.020.020.040.00-21,30874.22%
NVDA221216C002650002022-10-03 10:25AM EDT2022-12-160.080.040.08+0.03+60.00%822662.50%
NVDA230120C002650002022-10-03 1:44PM EDT2023-01-200.150.100.170.00-11,67156.35%
NVDA230217C002650002022-10-03 2:10PM EDT2023-02-170.220.180.27-0.13-37.14%85153.56%
NVDA230317C002650002022-09-30 11:01AM EDT2023-03-170.430.320.390.00-134651.95%
NVDA230421C002650002022-09-15 9:34AM EDT2023-04-210.850.540.660.00-5851.07%
NVDA230616C002650002022-09-29 3:59PM EDT2023-06-161.081.001.150.00-677350.48%
NVDA230915C002650002022-10-03 3:03PM EDT2023-09-152.271.482.41+0.06+2.71%15226850.39%
NVDA240119C002650002022-09-30 10:10AM EDT2024-01-194.402.126.100.00-174954.72%
NVDA240621C002650002022-09-26 10:16AM EDT2024-06-218.296.207.750.00-115151.11%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221021P002650002022-08-10 2:47PM EDT2022-10-2184.54121.00124.850.00-510.00%
NVDA221118P002650002022-08-22 3:24PM EDT2022-11-1894.46129.95133.000.00-500.00%
NVDA221216P002650002022-08-22 3:12PM EDT2022-12-1694.40129.95132.950.00-1000.00%
NVDA230120P002650002022-09-30 3:57PM EDT2023-01-20142.90137.90141.800.00-47516185.67%
NVDA230217P002650002022-09-07 2:30PM EDT2023-02-17129.10138.20141.550.00-125074.27%
NVDA230317P002650002022-09-30 1:50PM EDT2023-03-17139.80137.65142.100.00-3171.85%
NVDA230616P002650002022-10-03 10:12AM EDT2023-06-16140.82137.70141.95+1.60+1.15%2056.86%
NVDA230915P002650002022-09-27 3:54PM EDT2023-09-15140.62137.45142.400.00-3351.01%
NVDA240119P002650002022-10-03 3:40PM EDT2024-01-19139.71136.65143.20-2.22-1.56%80046.63%
NVDA240621P002650002022-09-29 2:43PM EDT2024-06-21144.83135.70144.950.00-29017145.20%