Australia markets close in 1 hour 47 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:280.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220520C002800002022-05-17 3:23PM EDT2022-05-200.010.000.000.00-3050.00%
NVDA220527C002800002022-05-17 3:20PM EDT2022-05-270.030.000.00-0.02-40.00%12050.00%
NVDA220603C002800002022-05-17 3:51PM EDT2022-06-030.050.000.00-0.01-16.67%1050.00%
NVDA220610C002800002022-05-13 12:53PM EDT2022-06-100.120.000.000.00-3025.00%
NVDA220617C002800002022-05-17 3:59PM EDT2022-06-170.160.000.00+0.02+14.29%218025.00%
NVDA220715C002800002022-05-17 3:12PM EDT2022-07-150.440.000.00+0.04+10.00%223025.00%
NVDA220819C002800002022-05-17 3:32PM EDT2022-08-191.220.000.00+0.17+16.19%48012.50%
NVDA220916C002800002022-05-17 3:59PM EDT2022-09-161.960.000.00+0.33+20.25%52012.50%
NVDA221021C002800002022-05-17 3:53PM EDT2022-10-212.930.000.00+0.21+7.72%71012.50%
NVDA221118C002800002022-05-17 2:50PM EDT2022-11-184.050.000.00+0.65+19.12%8012.50%
NVDA221216C002800002022-05-17 3:24PM EDT2022-12-165.104.955.15+0.59+13.08%1316149.02%
NVDA230120C002800002022-05-17 3:59PM EDT2023-01-206.250.000.00+1.05+20.19%81012.50%
NVDA230317C002800002022-05-17 3:03PM EDT2023-03-178.630.000.00+1.13+15.07%5012.50%
NVDA230616C002800002022-05-17 3:06PM EDT2023-06-1612.340.000.000.00-306.25%
NVDA230915C002800002022-05-12 12:24PM EDT2023-09-1511.750.000.000.00-306.25%
NVDA240119C002800002022-05-17 3:53PM EDT2024-01-1920.830.000.00+1.83+9.63%2106.25%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220520P002800002022-05-17 12:48PM EDT2022-05-2099.740.000.00-4.23-4.07%700.00%
NVDA220527P002800002022-05-16 11:47AM EDT2022-05-27105.300.000.000.00-100.00%
NVDA220603P002800002022-05-11 2:37PM EDT2022-06-03110.230.000.000.00-1000.00%
NVDA220610P002800002022-05-11 2:37PM EDT2022-06-10110.240.000.000.00-1000.00%
NVDA220617P002800002022-05-17 1:17PM EDT2022-06-17100.000.000.00-5.55-5.26%1200.00%
NVDA220715P002800002022-05-17 12:11PM EDT2022-07-15100.140.000.00-5.82-5.49%900.00%
NVDA220819P002800002022-05-17 1:14PM EDT2022-08-19101.300.000.00-6.70-6.20%200.00%
NVDA220916P002800002022-05-17 12:07PM EDT2022-09-16100.940.000.00-3.06-2.94%400.00%
NVDA221021P002800002022-05-16 11:52AM EDT2022-10-21107.400.000.000.00-100.00%
NVDA221118P002800002022-05-13 10:24AM EDT2022-11-18108.0099.40102.700.00-25450.49%
NVDA221216P002800002022-05-12 2:27PM EDT2022-12-16124.56100.15103.250.00-11248.69%
NVDA230120P002800002022-05-17 2:18PM EDT2023-01-20105.000.000.00-1.82-1.70%100.00%
NVDA230317P002800002022-05-06 10:33AM EDT2023-03-17115.410.000.000.00-3300.00%
NVDA230616P002800002022-05-13 12:15PM EDT2023-06-16109.900.000.000.00-500.00%
NVDA230915P002800002022-05-09 12:45PM EDT2023-09-15114.390.000.000.00-300.00%
NVDA240119P002800002022-05-17 3:01PM EDT2024-01-19110.930.000.00-7.68-6.48%100.00%