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:290.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221007C002900002022-09-13 9:49AM EDT2022-10-070.010.000.000.00-100050.00%
NVDA221021C002900002022-09-13 10:00AM EDT2022-10-210.020.000.000.00-6050.00%
NVDA221118C002900002022-09-26 11:50AM EDT2022-11-180.040.000.000.00-1050.00%
NVDA221216C002900002022-09-28 2:23PM EDT2022-12-160.030.000.000.00-9050.00%
NVDA230120C002900002022-09-29 12:20PM EDT2023-01-200.100.000.000.00-45025.00%
NVDA230217C002900002022-09-29 3:09PM EDT2023-02-170.150.000.000.00-7025.00%
NVDA230317C002900002022-09-30 2:32PM EDT2023-03-170.250.000.000.00-10025.00%
NVDA230421C002900002022-09-26 12:52PM EDT2023-04-210.400.000.000.00-5025.00%
NVDA230616C002900002022-09-29 3:36PM EDT2023-06-160.700.000.000.00-3025.00%
NVDA230915C002900002022-09-30 12:20PM EDT2023-09-151.640.000.000.00-2012.50%
NVDA240119C002900002022-09-29 1:37PM EDT2024-01-192.810.000.000.00-5012.50%
NVDA240621C002900002022-09-28 11:47AM EDT2024-06-216.000.000.000.00-2012.50%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221021P002900002022-08-23 2:07PM EDT2022-10-21117.50162.90165.850.00-320.00%
NVDA221118P002900002022-08-15 2:19PM EDT2022-11-18102.15157.40161.350.00-300.00%
NVDA221216P002900002022-09-08 10:00AM EDT2022-12-16153.000.000.000.00-100.00%
NVDA230120P002900002022-09-30 3:57PM EDT2023-01-20167.750.000.000.00-10000.00%
NVDA230217P002900002022-08-31 9:41AM EDT2023-02-17136.940.000.000.00-100.00%
NVDA230317P002900002022-09-29 10:04AM EDT2023-03-17168.400.000.000.00-100.00%
NVDA230616P002900002022-09-16 10:00AM EDT2023-06-16162.700.000.000.00-100.00%
NVDA230915P002900002022-09-30 12:58PM EDT2023-09-15165.740.000.000.00-600.00%
NVDA240119P002900002022-09-30 3:07PM EDT2024-01-19167.720.000.000.00-1200.00%
NVDA240621P002900002022-09-30 3:23PM EDT2024-06-21167.350.000.000.00-1700.00%