Australia markets close in 1 hour 6 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:295.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221021C002950002022-09-26 11:08AM EDT2022-10-210.010.000.010.00-7389115.63%
NVDA221118C002950002022-09-20 12:42PM EDT2022-11-180.030.000.020.00-1066275.78%
NVDA221216C002950002022-09-29 11:25AM EDT2022-12-160.040.010.050.00-15,39265.63%
NVDA230120C002950002022-10-03 12:48PM EDT2023-01-200.090.050.11-0.01-10.00%92,50159.47%
NVDA230217C002950002022-10-03 2:59PM EDT2023-02-170.120.090.16-0.03-20.00%1284355.76%
NVDA230317C002950002022-09-26 9:30AM EDT2023-03-170.260.160.230.00-173753.52%
NVDA230421C002950002022-09-02 3:29PM EDT2023-04-210.710.290.410.00-1152.44%
NVDA230616C002950002022-09-29 12:46PM EDT2023-06-160.650.530.680.00-192050.20%
NVDA230915C002950002022-09-21 12:31PM EDT2023-09-151.940.012.750.00-219056.97%
NVDA240119C002950002022-09-30 1:05PM EDT2024-01-192.821.042.990.00-821,47049.72%
NVDA240621C002950002022-09-26 11:35AM EDT2024-06-215.883.305.350.00-923249.82%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221021P002950002022-08-30 10:55AM EDT2022-10-21140.58171.60175.400.00-13266.50%
NVDA221118P002950002022-08-15 2:00PM EDT2022-11-18106.40163.15166.050.00-500.00%
NVDA221216P002950002022-08-31 9:47AM EDT2022-12-16139.90170.35175.250.00-20125.10%
NVDA230120P002950002022-09-30 3:58PM EDT2023-01-20172.70168.00171.750.00-1,34037693.84%
NVDA230217P002950002022-08-22 10:30AM EDT2023-02-17122.60159.10160.150.00-1300.00%
NVDA230317P002950002022-09-28 9:56AM EDT2023-03-17169.00167.70172.100.00-1079.00%
NVDA230616P002950002022-08-23 12:29PM EDT2023-06-16124.25166.70170.500.00-10050.64%
NVDA230915P002950002022-09-07 2:31PM EDT2023-09-15155.75166.90173.000.00-27058.73%
NVDA240119P002950002022-09-29 2:16PM EDT2024-01-19174.47165.90173.950.00-88053.60%
NVDA240621P002950002022-09-29 3:48PM EDT2024-06-21174.44165.00174.500.00-50048.08%