Australia markets close in 2 hours 39 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:275.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220520C002750002022-05-17 2:47PM EDT2022-05-200.010.000.010.00-465,001143.75%
NVDA220527C002750002022-05-17 2:53PM EDT2022-05-270.040.040.050.00-1261,84494.53%
NVDA220603C002750002022-05-17 3:33PM EDT2022-06-030.070.020.070.00-5519272.66%
NVDA220610C002750002022-05-17 11:09AM EDT2022-06-100.110.000.220.00-12467.68%
NVDA220617C002750002022-05-17 2:53PM EDT2022-06-170.200.170.21+0.04+25.00%5105,50263.87%
NVDA220715C002750002022-05-17 3:11PM EDT2022-07-150.530.420.56+0.04+8.16%92,17053.39%
NVDA220819C002750002022-05-17 11:03AM EDT2022-08-191.341.071.70+0.14+11.67%1191251.37%
NVDA220916C002750002022-05-17 11:42AM EDT2022-09-162.352.202.55+0.57+32.02%786250.99%
NVDA221021C002750002022-05-17 1:59PM EDT2022-10-213.403.303.80-0.25-6.85%1028150.83%
NVDA221118C002750002022-05-17 10:09AM EDT2022-11-184.254.405.15+0.19+4.68%140550.04%
NVDA221216C002750002022-05-17 3:04PM EDT2022-12-165.654.905.70+1.13+25.00%5411349.24%
NVDA230120C002750002022-05-17 3:59PM EDT2023-01-206.856.057.30+1.06+18.31%842,63549.51%
NVDA230317C002750002022-05-16 12:08PM EDT2023-03-179.006.8010.45+0.20+2.27%51,05650.94%
NVDA230616C002750002022-05-17 2:20PM EDT2023-06-1612.4010.3517.05+0.27+2.23%678954.84%
NVDA230915C002750002022-05-16 11:35AM EDT2023-09-1515.8312.6021.250.00-11154.86%
NVDA240119C002750002022-05-17 11:51AM EDT2024-01-1922.0019.7026.70+2.13+10.72%241,10551.06%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220520P002750002022-05-17 3:31PM EDT2022-05-2092.9192.7096.10-9.16-8.97%14831277.73%
NVDA220527P002750002022-05-17 12:20PM EDT2022-05-2794.8091.3096.55-10.96-10.36%136137.74%
NVDA220603P002750002022-05-17 1:06PM EDT2022-06-0395.8091.4096.65-5.75-5.66%326108.25%
NVDA220610P002750002022-05-16 12:12AM EDT2022-06-10107.2991.5096.800.00--1993.65%
NVDA220617P002750002022-05-17 1:24PM EDT2022-06-1795.2591.7096.80-7.10-6.94%34,51984.08%
NVDA220715P002750002022-05-17 12:11PM EDT2022-07-1595.1792.0096.10-7.30-7.12%11,69658.50%
NVDA220819P002750002022-05-16 11:38AM EDT2022-08-1999.3891.8596.800.00-727664.60%
NVDA220916P002750002022-05-17 12:07PM EDT2022-09-1696.1493.4096.55-5.66-5.56%61,90355.61%
NVDA221021P002750002022-05-16 12:46PM EDT2022-10-21103.8894.1097.200.00-1025751.51%
NVDA221118P002750002022-05-12 9:32AM EDT2022-11-18116.8594.8098.050.00-1015750.22%
NVDA221216P002750002022-05-16 9:51AM EDT2022-12-16103.5595.6098.600.00-14248.38%
NVDA230120P002750002022-05-17 10:24AM EDT2023-01-20100.5096.2599.55-1.97-1.92%111,90547.23%
NVDA230317P002750002022-05-13 10:44AM EDT2023-03-17106.4095.30103.200.00-114550.08%
NVDA230616P002750002022-05-17 10:24AM EDT2023-06-16103.3097.30105.30-4.70-4.35%123047.35%
NVDA230915P002750002022-05-16 3:09PM EDT2023-09-15108.0599.15108.200.00-51046.72%
NVDA240119P002750002022-05-17 3:50PM EDT2024-01-19106.65104.55110.50-6.15-5.45%231,14744.37%