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:300.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221007C003000002022-09-12 9:59AM EDT2022-10-070.010.000.000.00--050.00%
NVDA221021C003000002022-09-30 2:33PM EDT2022-10-210.010.000.000.00-3050.00%
NVDA221118C003000002022-09-30 2:11PM EDT2022-11-180.020.000.000.00-3050.00%
NVDA221216C003000002022-09-29 11:40AM EDT2022-12-160.030.000.000.00-53050.00%
NVDA230120C003000002022-09-30 3:59PM EDT2023-01-200.090.000.000.00-43025.00%
NVDA230217C003000002022-09-30 9:40AM EDT2023-02-170.100.000.000.00-2025.00%
NVDA230317C003000002022-09-30 12:04PM EDT2023-03-170.220.000.000.00-1025.00%
NVDA230421C003000002022-09-30 10:24AM EDT2023-04-210.380.000.000.00-1025.00%
NVDA230616C003000002022-09-30 12:58PM EDT2023-06-160.620.000.000.00-4025.00%
NVDA230915C003000002022-09-30 10:09AM EDT2023-09-151.300.000.000.00-3012.50%
NVDA240119C003000002022-09-30 3:29PM EDT2024-01-192.560.000.000.00-71012.50%
NVDA240621C003000002022-09-30 3:35PM EDT2024-06-214.820.000.000.00-3012.50%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221021P003000002022-08-22 2:16PM EDT2022-10-21129.00165.00167.850.00-100.00%
NVDA221118P003000002022-06-07 12:31PM EDT2022-11-18114.46140.90142.900.00-300.00%
NVDA221216P003000002022-09-23 1:53PM EDT2022-12-16176.420.000.000.00-100.00%
NVDA230120P003000002022-09-30 3:57PM EDT2023-01-20177.550.000.000.00-80400.00%
NVDA230217P003000002022-09-26 9:40AM EDT2023-02-17174.140.000.000.00-100.00%
NVDA230317P003000002022-09-27 10:22AM EDT2023-03-17174.280.000.000.00-300.00%
NVDA230616P003000002022-09-30 12:28PM EDT2023-06-16175.730.000.000.00-200.00%
NVDA230915P003000002022-09-30 3:36PM EDT2023-09-15177.070.000.000.00-6600.00%
NVDA240119P003000002022-09-30 3:21PM EDT2024-01-19173.500.000.000.00-6400.00%
NVDA240621P003000002022-09-30 3:24PM EDT2024-06-21178.270.000.000.00-1100.00%