Australia markets close in 2 hours 6 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:285.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220520C002850002022-05-17 12:52PM EDT2022-05-200.010.000.010.00-2702,873153.13%
NVDA220527C002850002022-05-17 2:20PM EDT2022-05-270.010.000.05-0.02-66.67%1092,05196.09%
NVDA220603C002850002022-05-17 9:57AM EDT2022-06-030.040.000.09-0.03-42.86%4530478.13%
NVDA220610C002850002022-05-09 11:41AM EDT2022-06-100.250.000.180.00-52470.90%
NVDA220617C002850002022-05-17 3:34PM EDT2022-06-170.150.120.15+0.02+15.38%42,96165.53%
NVDA220715C002850002022-05-17 3:58PM EDT2022-07-150.410.360.41+0.06+17.14%681,23054.93%
NVDA220819C002850002022-05-17 1:32PM EDT2022-08-191.001.031.080.00-447151.76%
NVDA220916C002850002022-05-17 1:29PM EDT2022-09-161.591.681.97-0.33-17.19%51,04950.89%
NVDA221021C002850002022-05-17 2:19PM EDT2022-10-212.492.303.05+0.18+7.79%2318850.70%
NVDA221118C002850002022-05-17 3:57PM EDT2022-11-183.653.554.20+0.55+17.74%316050.89%
NVDA221216C002850002022-05-17 11:34AM EDT2022-12-164.754.505.00-0.10-2.06%106949.87%
NVDA230120C002850002022-05-17 2:40PM EDT2023-01-205.275.056.45+0.32+6.46%82,25649.97%
NVDA230317C002850002022-05-13 3:37PM EDT2023-03-177.915.5010.950.00-1635654.27%
NVDA230616C002850002022-05-13 1:19PM EDT2023-06-1612.008.8515.20+0.08+0.67%127454.30%
NVDA230915C002850002022-05-16 3:10PM EDT2023-09-1513.4013.5519.600.00-101850.80%
NVDA240119C002850002022-05-17 2:08PM EDT2024-01-1919.7518.8520.50+0.33+1.70%2982249.84%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220520P002850002022-05-17 3:01PM EDT2022-05-20104.60101.70105.10-6.40-5.77%2151217.19%
NVDA220527P002850002022-05-09 2:48PM EDT2022-05-27114.47101.10106.650.00-30145.12%
NVDA220603P002850002022-05-13 10:44AM EDT2022-06-03110.48101.15106.600.00-23111.33%
NVDA220610P002850002022-05-16 12:12AM EDT2022-06-10117.26101.20106.100.00--1987.35%
NVDA220617P002850002022-05-17 12:17PM EDT2022-06-17106.54102.55106.40-6.17-5.47%32,14193.16%
NVDA220715P002850002022-05-16 3:45PM EDT2022-07-15112.78101.60106.000.00-127358.57%
NVDA220819P002850002022-05-11 1:18PM EDT2022-08-19112.62101.30106.550.00-232267.02%
NVDA220916P002850002022-05-17 3:47PM EDT2022-09-16105.40103.05106.25-3.95-3.61%2521,21257.42%
NVDA221021P002850002022-05-12 3:39PM EDT2022-10-21127.51103.10106.550.00-711851.88%
NVDA221118P002850002022-05-13 10:40AM EDT2022-11-18112.45104.20107.200.00-13150.15%
NVDA221216P002850002022-05-03 1:52PM EDT2022-12-1694.10104.15107.850.00-4648.77%
NVDA230120P002850002022-05-17 9:56AM EDT2023-01-20109.54105.45108.50-17.26-13.61%31,03746.99%
NVDA230317P002850002022-05-13 11:09AM EDT2023-03-17114.87103.80111.900.00-14649.88%
NVDA230616P002850002022-05-17 3:43PM EDT2023-06-16110.60105.80114.15+25.60+30.12%110647.61%
NVDA230915P002850002022-05-09 12:45PM EDT2023-09-15118.64107.75116.350.00-3446.12%
NVDA240119P002850002022-05-16 10:53AM EDT2024-01-19119.66111.05118.550.00-120743.82%