Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
121.39-0.81 (-0.66%)
At close: 04:00PM EDT
121.30 -0.09 (-0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:270.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221007C002700002022-09-13 9:49AM EDT2022-10-070.010.000.000.00-4050.00%
NVDA221021C002700002022-09-30 10:55AM EDT2022-10-210.010.000.000.00-3050.00%
NVDA221028C002700002022-09-28 12:34PM EDT2022-10-280.030.000.000.00-2050.00%
NVDA221118C002700002022-09-28 12:20PM EDT2022-11-180.020.000.000.00-5050.00%
NVDA221216C002700002022-09-30 11:19AM EDT2022-12-160.060.000.000.00-11025.00%
NVDA230120C002700002022-09-30 3:26PM EDT2023-01-200.140.000.000.00-2025.00%
NVDA230217C002700002022-09-29 2:07PM EDT2023-02-170.200.000.000.00-63025.00%
NVDA230317C002700002022-09-29 12:20PM EDT2023-03-170.330.000.000.00-1025.00%
NVDA230421C002700002022-09-30 11:02AM EDT2023-04-210.600.000.000.00-73025.00%
NVDA230616C002700002022-09-29 11:24AM EDT2023-06-161.000.000.000.00-1025.00%
NVDA230915C002700002022-09-30 1:30PM EDT2023-09-152.040.000.000.00-4012.50%
NVDA240119C002700002022-09-30 2:02PM EDT2024-01-193.790.000.000.00-14012.50%
NVDA240621C002700002022-09-30 10:45AM EDT2024-06-216.900.000.000.00-8012.50%
NVDA250117C002700002022-09-30 3:44PM EDT2025-01-179.980.000.000.00-45012.50%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221007P002700002022-09-22 9:38AM EDT2022-10-07139.760.000.000.00-100.00%
NVDA221014P002700002022-09-23 11:49AM EDT2022-10-14146.070.000.000.00-100.00%
NVDA221021P002700002022-09-30 3:58PM EDT2022-10-21147.550.000.000.00-2000.00%
NVDA221118P002700002022-09-29 3:25PM EDT2022-11-18148.800.000.000.00-600.00%
NVDA221216P002700002022-09-09 12:57PM EDT2022-12-16124.800.000.000.00-200.00%
NVDA230120P002700002022-09-30 3:57PM EDT2023-01-20147.600.000.000.00-2,05000.00%
NVDA230217P002700002022-09-15 2:56PM EDT2023-02-17140.220.000.000.00-300.00%
NVDA230317P002700002022-09-30 3:08PM EDT2023-03-17144.800.000.000.00-24000.00%
NVDA230616P002700002022-09-30 3:21PM EDT2023-06-16149.350.000.000.00-4800.00%
NVDA230915P002700002022-09-29 1:13PM EDT2023-09-15148.220.000.000.00-200.00%
NVDA240119P002700002022-09-30 2:41PM EDT2024-01-19147.710.000.000.00-200.00%
NVDA240621P002700002022-09-30 1:58PM EDT2024-06-21150.600.000.000.00-200.00%
NVDA250117P002700002022-09-29 2:25PM EDT2025-01-17150.800.000.000.00-1000.00%