Australia markets close in 1 hour 17 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:275.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221021C002750002022-09-26 9:46AM EDT2022-10-210.020.000.010.00-1851106.25%
NVDA221118C002750002022-09-30 2:05PM EDT2022-11-180.020.020.030.00-169175.78%
NVDA221216C002750002022-09-30 2:20PM EDT2022-12-160.060.040.070.00-4064.45%
NVDA230120C002750002022-10-03 3:33PM EDT2023-01-200.110.100.14-0.03-21.43%13,03157.91%
NVDA230217C002750002022-09-30 11:04AM EDT2023-02-170.210.160.220.00-2911854.54%
NVDA230317C002750002022-10-03 12:38PM EDT2023-03-170.290.250.32-0.01-3.33%12,04752.39%
NVDA230421C002750002022-09-13 3:50PM EDT2023-04-210.690.430.530.00-11051.25%
NVDA230616C002750002022-09-30 1:57PM EDT2023-06-160.950.810.950.00-190250.59%
NVDA230915C002750002022-09-21 3:14PM EDT2023-09-152.720.003.350.00-4056.23%
NVDA240119C002750002022-10-03 2:49PM EDT2024-01-193.652.863.80+0.14+3.99%21,28449.66%
NVDA240621C002750002022-09-27 1:13PM EDT2024-06-216.433.808.900.00-1228354.94%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221021P002750002022-09-22 12:51PM EDT2022-10-21148.55148.25150.650.00-11184.18%
NVDA221118P002750002022-09-29 3:25PM EDT2022-11-18153.73148.15151.550.00-60132.64%
NVDA221216P002750002022-09-08 10:28AM EDT2022-12-16137.50148.10151.700.00-2060.16%
NVDA230120P002750002022-09-30 3:58PM EDT2023-01-20152.75147.90151.750.00-1,09930688.21%
NVDA230217P002750002022-08-31 3:02PM EDT2023-02-17125.30152.00153.700.00-92087.05%
NVDA230317P002750002022-09-07 2:30PM EDT2023-03-17139.15147.85151.950.00-231673.25%
NVDA230616P002750002022-09-19 1:25PM EDT2023-06-16142.33147.70151.900.00-1958.55%
NVDA230915P002750002022-09-29 1:00PM EDT2023-09-15153.57147.35152.450.00-70053.00%
NVDA240119P002750002022-09-29 2:55PM EDT2024-01-19154.55148.75153.200.00-460148.18%
NVDA240621P002750002022-09-29 1:08PM EDT2024-06-21153.55145.20154.500.00-4145.48%