Australia markets close in 1 hour 54 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:300.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220520C003000002022-05-17 12:57PM EDT2022-05-200.010.000.010.00-3310,797168.75%
NVDA220527C003000002022-05-17 3:09PM EDT2022-05-270.020.010.02-0.01-33.33%12857100.78%
NVDA220603C003000002022-05-17 12:12PM EDT2022-06-030.030.020.07-0.01-25.00%625985.94%
NVDA220617C003000002022-05-17 3:44PM EDT2022-06-170.090.080.100.00-44614,66068.56%
NVDA220715C003000002022-05-17 3:59PM EDT2022-07-150.240.230.26+0.01+4.35%1487,02556.25%
NVDA220819C003000002022-05-17 3:52PM EDT2022-08-190.680.660.87+0.02+3.03%413,13253.08%
NVDA220916C003000002022-05-17 3:52PM EDT2022-09-161.151.141.23+0.17+17.35%3187,03050.46%
NVDA221021C003000002022-05-17 2:53PM EDT2022-10-211.891.842.00+0.23+13.86%3285449.54%
NVDA221118C003000002022-05-17 3:50PM EDT2022-11-182.602.303.20+0.18+7.44%1527650.95%
NVDA221216C003000002022-05-17 3:59PM EDT2022-12-163.483.353.50+0.33+10.48%24926848.57%
NVDA230120C003000002022-05-17 3:56PM EDT2023-01-204.404.305.00+0.70+18.92%18819,38049.57%
NVDA230317C003000002022-05-17 3:12PM EDT2023-03-176.656.157.70+0.73+12.33%82,96651.05%
NVDA230616C003000002022-05-17 2:22PM EDT2023-06-169.007.0510.00+0.75+9.09%231,95148.93%
NVDA230915C003000002022-05-13 1:09PM EDT2023-09-1512.009.3515.45-1.00-7.69%13552.05%
NVDA240119C003000002022-05-17 3:58PM EDT2024-01-1918.0017.2518.20+2.55+16.50%16512,79849.69%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220520P003000002022-05-13 12:08PM EDT2022-05-20121.30116.50119.100.00-426303.91%
NVDA220527P003000002022-05-13 11:10AM EDT2022-05-27124.35116.35121.550.00-53161.04%
NVDA220603P003000002022-05-17 9:33AM EDT2022-06-03117.00116.05121.60-5.70-4.65%21119.68%
NVDA220617P003000002022-05-17 1:14PM EDT2022-06-17120.60117.05121.70-4.92-3.92%12,75299.51%
NVDA220715P003000002022-05-12 2:30PM EDT2022-07-15145.10116.75120.600.00-141,09161.43%
NVDA220819P003000002022-05-17 1:59PM EDT2022-08-19120.10116.05121.30-22.63-15.86%2930070.79%
NVDA220916P003000002022-05-13 2:06PM EDT2022-09-16121.29117.75120.75-5.21-4.12%13,27559.28%
NVDA221021P003000002022-05-16 3:15PM EDT2022-10-21121.78118.00121.05-4.50-3.56%126153.67%
NVDA221118P003000002022-05-13 11:35AM EDT2022-11-18126.21117.30121.700.00-12452.06%
NVDA221216P003000002022-05-13 11:47AM EDT2022-12-16125.82118.10122.000.00-3724249.58%
NVDA230120P003000002022-05-16 2:32PM EDT2023-01-20126.03118.60122.400.00-48,04547.20%
NVDA230317P003000002022-05-13 12:17PM EDT2023-03-17125.00117.85125.750.00-327750.71%
NVDA230616P003000002022-05-17 11:58AM EDT2023-06-16124.20119.35127.45-4.45-3.46%519347.62%
NVDA230915P003000002022-04-25 12:30PM EDT2023-09-15115.85120.60129.350.00--445.89%
NVDA240119P003000002022-05-17 2:54PM EDT2024-01-19128.18123.55131.35-3.85-2.92%96,53043.52%