Australia markets close in 1 hour 11 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:285.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221021C002850002022-09-28 9:33AM EDT2022-10-210.010.000.010.00-1774109.38%
NVDA221118C002850002022-09-26 11:50AM EDT2022-11-180.040.000.030.00-128675.78%
NVDA221216C002850002022-09-30 3:09PM EDT2022-12-160.050.020.060.00-131665.04%
NVDA230120C002850002022-10-03 3:31PM EDT2023-01-200.100.060.120.00-12,62458.20%
NVDA230217C002850002022-10-03 2:51PM EDT2023-02-170.140.120.19-0.06-30.00%888255.18%
NVDA230317C002850002022-10-03 10:09AM EDT2023-03-170.220.200.27-0.08-26.67%153352.98%
NVDA230421C002850002022-09-30 9:30AM EDT2023-04-210.380.340.460.00-2251.71%
NVDA230616C002850002022-09-23 10:58AM EDT2023-06-160.900.650.800.00-1031250.02%
NVDA230915C002850002022-10-03 3:31PM EDT2023-09-151.451.411.87-0.20-12.12%1051.00%
NVDA240119C002850002022-10-03 12:05PM EDT2024-01-193.182.314.95-0.20-5.92%185150.59%
NVDA240621C002850002022-09-29 3:46PM EDT2024-06-215.703.108.150.00-115354.83%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221021P002850002022-09-29 3:32PM EDT2022-10-21163.90157.80161.700.00-20222.75%
NVDA221118P002850002022-09-23 11:48AM EDT2022-11-18161.20157.90161.800.00-10140.89%
NVDA221216P002850002022-09-02 9:57AM EDT2022-12-16147.10160.00164.800.00-20117.68%
NVDA230120P002850002022-10-03 10:04AM EDT2023-01-20160.80157.85161.80-2.00-1.23%1091.58%
NVDA230217P002850002022-08-19 2:30PM EDT2023-02-17107.10152.45155.000.00-1400.00%
NVDA230317P002850002022-08-31 3:03PM EDT2023-03-17133.80160.80164.000.00-54078.85%
NVDA230616P002850002022-09-08 10:17AM EDT2023-06-16147.23157.65161.950.00-11460.75%
NVDA230915P002850002022-09-29 1:01PM EDT2023-09-15164.03157.15162.750.00-42056.02%
NVDA240119P002850002022-09-29 1:13PM EDT2024-01-19163.89156.15163.750.00-118551.51%
NVDA240621P002850002022-10-03 12:50PM EDT2024-06-21161.09155.00164.50+3.09+1.96%2046.81%