Australia markets close in 3 hours 11 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:265.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220520C002650002022-05-17 3:54PM EDT2022-05-200.020.000.010.00-456,727131.25%
NVDA220527C002650002022-05-17 3:59PM EDT2022-05-270.050.040.07-0.02-28.57%7442489.06%
NVDA220603C002650002022-05-17 2:03PM EDT2022-06-030.100.070.12-0.02-16.67%46672.85%
NVDA220610C002650002022-05-17 1:17PM EDT2022-06-100.160.120.19-0.01-5.88%311465.33%
NVDA220617C002650002022-05-17 3:58PM EDT2022-06-170.270.250.330.00-2312,90062.84%
NVDA220715C002650002022-05-17 1:37PM EDT2022-07-150.720.670.86+0.07+10.77%5289753.64%
NVDA220819C002650002022-05-17 9:52AM EDT2022-08-191.931.502.27+0.22+12.87%455251.38%
NVDA220916C002650002022-05-17 3:47PM EDT2022-09-162.852.493.30+0.10+3.64%131,27950.24%
NVDA221021C002650002022-05-17 9:56AM EDT2022-10-214.254.154.50+0.75+21.43%124350.22%
NVDA221118C002650002022-05-17 1:59PM EDT2022-11-185.454.855.70+0.52+10.55%536549.85%
NVDA221216C002650002022-05-17 3:46PM EDT2022-12-166.656.656.90+1.00+17.70%29149.55%
NVDA230120C002650002022-05-17 3:06PM EDT2023-01-208.257.309.00+1.10+15.38%1396450.58%
NVDA230317C002650002022-05-17 12:22PM EDT2023-03-1710.708.3014.10+0.15+1.42%131154.89%
NVDA230616C002650002022-05-12 11:47AM EDT2023-06-1611.5012.3018.000.00-1142553.86%
NVDA230915C002650002022-05-12 12:28PM EDT2023-09-1513.8014.1522.900.00-2654.75%
NVDA240119C002650002022-05-17 9:48AM EDT2024-01-1924.5320.5528.10+2.72+12.47%689750.36%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220520P002650002022-05-17 2:57PM EDT2022-05-2084.8782.5085.20-6.45-7.06%142,669228.91%
NVDA220527P002650002022-05-17 2:56PM EDT2022-05-2785.8082.6585.70-6.56-7.10%25111135.69%
NVDA220603P002650002022-05-17 2:02PM EDT2022-06-0385.0781.3586.85-4.38-4.90%1235102.42%
NVDA220610P002650002022-05-16 3:39PM EDT2022-06-1092.3881.2586.150.00-222277.15%
NVDA220617P002650002022-05-17 12:30PM EDT2022-06-1785.3581.9586.55-6.07-6.64%11,67478.27%
NVDA220715P002650002022-05-17 12:00PM EDT2022-07-1584.7781.8086.80-6.37-6.99%41,52657.32%
NVDA220819P002650002022-05-17 11:30AM EDT2022-08-1985.0382.2087.20-3.89-4.37%1138062.56%
NVDA220916P002650002022-05-17 2:57PM EDT2022-09-1686.8784.3086.95-6.16-6.62%175053.89%
NVDA221021P002650002022-05-16 1:18PM EDT2022-10-2193.7785.2087.900.00-225150.84%
NVDA221118P002650002022-05-10 9:41AM EDT2022-11-1895.0085.7089.150.00-103150.52%
NVDA221216P002650002022-05-17 2:56PM EDT2022-12-1688.5786.6589.75-4.93-5.27%16248.63%
NVDA230120P002650002022-05-17 9:40AM EDT2023-01-2088.7087.6090.75-6.22-6.55%51,13947.38%
NVDA230317P002650002022-05-09 9:38AM EDT2023-03-1793.9586.7094.350.00-322449.68%
NVDA230616P002650002022-05-04 10:35AM EDT2023-06-1687.8089.5596.950.00-1020547.62%
NVDA230915P002650002022-05-16 3:09PM EDT2023-09-1599.7091.0599.900.00-51646.87%
NVDA240119P002650002022-05-16 9:32AM EDT2024-01-19103.1894.70102.300.00-881,21444.54%