Australia markets close in 1 hour 51 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:295.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220520C002950002022-05-17 11:01AM EDT2022-05-200.030.000.01+0.02+200.00%62,869162.50%
NVDA220527C002950002022-05-17 12:16PM EDT2022-05-270.020.010.06-0.01-33.33%1175105.86%
NVDA220603C002950002022-05-17 12:57PM EDT2022-06-030.040.020.080.00-93384.38%
NVDA220610C002950002022-05-13 2:05PM EDT2022-06-100.110.000.150.00-8974.02%
NVDA220617C002950002022-05-17 2:09PM EDT2022-06-170.110.080.12+0.01+10.00%186,41067.38%
NVDA220715C002950002022-05-17 12:44PM EDT2022-07-150.290.260.31+0.03+11.54%2555555.81%
NVDA220819C002950002022-05-17 1:33PM EDT2022-08-190.740.760.99+0.04+5.71%152452.93%
NVDA220916C002950002022-05-16 3:00PM EDT2022-09-161.221.101.520.00-192,51450.15%
NVDA221021C002950002022-05-13 10:22AM EDT2022-10-212.271.762.440.00-2327550.57%
NVDA221118C002950002022-05-17 2:21PM EDT2022-11-182.622.553.50-0.06-2.24%173050.92%
NVDA221216C002950002022-05-17 1:18PM EDT2022-12-163.703.703.95-0.65-14.94%82,23548.99%
NVDA230120C002950002022-05-17 3:56PM EDT2023-01-204.804.705.45+0.80+20.00%113,88749.71%
NVDA230317C002950002022-05-12 10:58AM EDT2023-03-177.004.559.750.00-147154.21%
NVDA230616C002950002022-05-17 10:24AM EDT2023-06-1610.107.5513.70-0.60-5.61%513854.04%
NVDA240119C002950002022-05-17 3:39PM EDT2024-01-1918.4514.7522.65+2.20+13.54%21,43054.00%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220520P002950002022-05-17 3:01PM EDT2022-05-20114.78112.40116.05-12.01-9.47%8109303.32%
NVDA220527P002950002022-05-06 11:26AM EDT2022-05-27100.68111.10116.650.00-11153.91%
NVDA220610P002950002022-05-05 3:56PM EDT2022-06-10106.78111.00116.700.00--198.68%
NVDA220617P002950002022-05-16 2:51PM EDT2022-06-17119.68112.25115.950.00-944592.09%
NVDA220715P002950002022-05-16 10:19AM EDT2022-07-15118.70111.80115.750.00-119161.67%
NVDA220819P002950002022-05-13 9:54AM EDT2022-08-19122.15111.05116.300.00-224369.13%
NVDA220916P002950002022-05-17 9:50AM EDT2022-09-16115.00112.65115.95-4.00-3.36%162958.92%
NVDA221021P002950002022-05-16 2:51PM EDT2022-10-21115.68112.90116.35-4.71-3.91%923053.73%
NVDA221118P002950002022-04-04 2:36PM EDT2022-11-1851.3094.4598.650.00-660.00%
NVDA221216P002950002022-05-12 1:46PM EDT2022-12-16138.15113.60117.100.00-1348.78%
NVDA230120P002950002022-05-16 9:34AM EDT2023-01-20124.29114.65117.650.00-184246.88%
NVDA230317P002950002022-05-02 9:40AM EDT2023-03-17114.15112.90121.150.00-53050.53%
NVDA230616P002950002022-05-10 11:45AM EDT2023-06-16124.25114.95122.700.00-61647.13%
NVDA230915P002950002022-04-21 1:59PM EDT2023-09-15105.45116.15125.250.00--146.36%
NVDA240119P002950002022-05-17 3:01PM EDT2024-01-19123.13118.95127.05-7.87-6.01%112943.63%