Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
172.64-4.42 (-2.50%)
At close: 04:00PM EDT
178.30 +5.66 (+3.28%)
Pre-market: 08:03AM EDT
In the money
Show:ListStraddle
Strike:270.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220520C002700002022-05-16 2:04PM EDT2022-05-200.010.000.000.00-914,51750.00%
NVDA220527C002700002022-05-16 3:54PM EDT2022-05-270.050.000.000.00-3664550.00%
NVDA220603C002700002022-05-16 3:21PM EDT2022-06-030.080.000.000.00-4218850.00%
NVDA220610C002700002022-05-16 10:37AM EDT2022-06-100.160.000.000.00-15425.00%
NVDA220617C002700002022-05-16 3:57PM EDT2022-06-170.200.000.000.00-3458,73125.00%
NVDA220715C002700002022-05-16 2:40PM EDT2022-07-150.630.000.000.00-242,71325.00%
NVDA220819C002700002022-05-16 2:38PM EDT2022-08-191.550.000.000.00-4175612.50%
NVDA220916C002700002022-05-16 3:41PM EDT2022-09-162.150.000.000.00-152,91712.50%
NVDA221021C002700002022-05-16 2:31PM EDT2022-10-213.640.000.000.00-1525912.50%
NVDA221118C002700002022-05-16 10:23AM EDT2022-11-185.200.000.000.00-364312.50%
NVDA221216C002700002022-05-16 1:54PM EDT2022-12-165.500.000.000.00-178512.50%
NVDA230120C002700002022-05-16 3:59PM EDT2023-01-206.150.000.000.00-192,79212.50%
NVDA230317C002700002022-05-16 12:08PM EDT2023-03-179.470.000.000.00-450412.50%
NVDA230616C002700002022-05-12 2:49PM EDT2023-06-169.710.000.000.00-196266.25%
NVDA230915C002700002022-05-13 12:16PM EDT2023-09-1516.700.000.000.00-156.25%
NVDA240119C002700002022-05-16 3:08PM EDT2024-01-1919.850.000.000.00-229426.25%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220520P002700002022-05-16 9:56AM EDT2022-05-2095.120.000.000.00-165830.00%
NVDA220527P002700002022-05-13 2:34PM EDT2022-05-2795.440.000.000.00-12530.00%
NVDA220603P002700002022-05-16 9:30AM EDT2022-06-0395.290.000.000.00-1170.00%
NVDA220610P002700002022-05-16 12:12AM EDT2022-06-10109.780.000.000.00--10.00%
NVDA220617P002700002022-05-16 2:48PM EDT2022-06-1794.670.000.000.00-504,0150.00%
NVDA220715P002700002022-05-16 2:48PM EDT2022-07-1594.770.000.000.00-101,2140.00%
NVDA220819P002700002022-05-16 10:23AM EDT2022-08-1994.690.000.000.00-12590.00%
NVDA220916P002700002022-05-16 10:05AM EDT2022-09-1697.070.000.000.00-52,0700.00%
NVDA221021P002700002022-05-12 2:31PM EDT2022-10-21114.480.000.000.00-52720.00%
NVDA221118P002700002022-05-13 11:54AM EDT2022-11-1896.920.000.000.00-104400.00%
NVDA221216P002700002022-05-13 12:02PM EDT2022-12-1697.170.000.000.00-2140.00%
NVDA230120P002700002022-05-16 2:33PM EDT2023-01-2097.800.000.000.00-32,1460.00%
NVDA230317P002700002022-05-16 11:52AM EDT2023-03-17101.470.000.000.00-25290.00%
NVDA230616P002700002022-05-12 11:09AM EDT2023-06-16111.450.000.000.00-389080.00%
NVDA230915P002700002022-04-27 3:58PM EDT2023-09-1598.700.000.000.00-110.00%
NVDA240119P002700002022-05-16 9:32AM EDT2024-01-19108.060.000.000.00-782,6500.00%