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:280.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221007C002800002022-09-13 9:45AM EDT2022-10-070.010.000.000.00-96050.00%
NVDA221014C002800002022-09-09 10:04AM EDT2022-10-140.020.000.000.00-10050.00%
NVDA221021C002800002022-09-30 12:26PM EDT2022-10-210.010.000.000.00-3050.00%
NVDA221118C002800002022-09-29 9:30AM EDT2022-11-180.030.000.000.00-1050.00%
NVDA221216C002800002022-09-30 3:44PM EDT2022-12-160.050.000.000.00-6025.00%
NVDA230120C002800002022-09-30 3:12PM EDT2023-01-200.110.000.000.00-3025.00%
NVDA230217C002800002022-09-29 10:36AM EDT2023-02-170.180.000.000.00-24025.00%
NVDA230317C002800002022-09-29 1:02PM EDT2023-03-170.260.000.000.00-1025.00%
NVDA230421C002800002022-09-12 9:57AM EDT2023-04-210.930.000.000.00-3025.00%
NVDA230616C002800002022-09-30 3:44PM EDT2023-06-160.810.000.000.00-1025.00%
NVDA230915C002800002022-09-30 11:26AM EDT2023-09-151.810.000.000.00-1012.50%
NVDA240119C002800002022-09-30 2:48PM EDT2024-01-193.200.000.000.00-20012.50%
NVDA240621C002800002022-09-26 11:28AM EDT2024-06-217.470.000.000.00-2012.50%
NVDA250117C002800002022-09-30 3:44PM EDT2025-01-179.100.000.000.00-55012.50%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221014P002800002022-09-21 2:44PM EDT2022-10-14141.600.000.000.00--00.00%
NVDA221021P002800002022-08-31 2:27PM EDT2022-10-21129.20155.05158.900.00-11163.28%
NVDA221118P002800002022-08-17 12:40PM EDT2022-11-1897.50150.65152.900.00-500.00%
NVDA221216P002800002022-08-18 11:30AM EDT2022-12-1692.85147.40149.900.00-100.00%
NVDA230120P002800002022-09-30 3:57PM EDT2023-01-20157.600.000.000.00-2,23500.00%
NVDA230217P002800002022-08-31 3:03PM EDT2023-02-17127.50155.95159.100.00-36065.38%
NVDA230317P002800002022-09-08 3:19PM EDT2023-03-17141.530.000.000.00-200.00%
NVDA230616P002800002022-09-28 3:31PM EDT2023-06-16154.000.000.000.00-2500.00%
NVDA230915P002800002022-09-29 12:57PM EDT2023-09-15158.460.000.000.00-8000.00%
NVDA240119P002800002022-09-30 9:50AM EDT2024-01-19156.530.000.000.00-200.00%
NVDA240621P002800002022-09-30 3:08PM EDT2024-06-21153.000.000.000.00-18000.00%
NVDA250117P002800002022-09-29 11:30AM EDT2025-01-17158.190.000.000.00-200.00%