Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
172.64-4.42 (-2.50%)
At close: 04:00PM EDT
178.20 +5.56 (+3.22%)
Pre-market: 08:17AM EDT
In the money
Show:ListStraddle
Strike:290.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220520C002900002022-05-16 1:36PM EDT2022-05-200.010.000.000.00-2224,78550.00%
NVDA220527C002900002022-05-16 3:36PM EDT2022-05-270.030.000.000.00-1939850.00%
NVDA220603C002900002022-05-16 9:39AM EDT2022-06-030.080.000.000.00-21450.00%
NVDA220610C002900002022-05-13 12:08PM EDT2022-06-100.120.000.000.00-121650.00%
NVDA220617C002900002022-05-16 3:18PM EDT2022-06-170.100.000.000.00-163,61525.00%
NVDA220715C002900002022-05-16 3:33PM EDT2022-07-150.310.000.000.00-171,81525.00%
NVDA220819C002900002022-05-16 2:12PM EDT2022-08-190.900.000.000.00-3261,26925.00%
NVDA220916C002900002022-05-16 3:52PM EDT2022-09-161.300.000.000.00-761,68912.50%
NVDA221021C002900002022-05-13 2:39PM EDT2022-10-212.550.000.000.00-960812.50%
NVDA221118C002900002022-05-13 11:10AM EDT2022-11-183.600.000.000.00-19912.50%
NVDA221216C002900002022-05-16 10:20AM EDT2022-12-164.320.000.000.00-410412.50%
NVDA230120C002900002022-05-16 3:43PM EDT2023-01-204.400.000.000.00-2561,95112.50%
NVDA230317C002900002022-05-16 12:52PM EDT2023-03-176.650.000.000.00-17295312.50%
NVDA230616C002900002022-05-16 3:56PM EDT2023-06-1610.100.000.000.00-232612.50%
NVDA230915C002900002022-05-16 12:21PM EDT2023-09-1512.850.000.000.00-256.25%
NVDA240119C002900002022-05-16 2:50PM EDT2024-01-1917.300.000.000.00-17346.25%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220520P002900002022-05-16 10:53AM EDT2022-05-20116.240.000.000.00-12500.00%
NVDA220527P002900002022-05-13 10:34AM EDT2022-05-27115.000.000.000.00-150.00%
NVDA220603P002900002022-05-04 3:29PM EDT2022-06-0388.200.000.000.00-170.00%
NVDA220610P002900002022-05-16 12:12AM EDT2022-06-10119.900.000.000.00--190.00%
NVDA220617P002900002022-05-13 2:48PM EDT2022-06-17114.530.000.000.00-61,4940.00%
NVDA220715P002900002022-05-12 2:08PM EDT2022-07-15111.500.000.000.00-89360.00%
NVDA220819P002900002022-05-13 10:39AM EDT2022-08-19115.190.000.000.00-36020.00%
NVDA220916P002900002022-05-13 2:52PM EDT2022-09-16116.500.000.000.00-31,1140.00%
NVDA221021P002900002022-05-13 9:56AM EDT2022-10-21119.060.000.000.00-33650.00%
NVDA221118P002900002022-05-12 12:28PM EDT2022-11-18130.560.000.000.00-2380.00%
NVDA221216P002900002022-05-12 12:28PM EDT2022-12-16130.900.000.000.00-21650.00%
NVDA230120P002900002022-05-13 3:34PM EDT2023-01-20116.000.000.000.00-941,2620.00%
NVDA230317P002900002022-05-10 3:27PM EDT2023-03-17117.320.000.000.00-2490.00%
NVDA230616P002900002022-05-16 1:55PM EDT2023-06-16119.000.000.000.00-82280.00%
NVDA240119P002900002022-05-12 11:10AM EDT2024-01-19140.000.000.000.00-23230.00%