Australia markets close in 2 hours 45 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:305.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220520C003050002022-05-17 11:59AM EDT2022-05-200.010.000.010.00-42,348175.00%
NVDA220527C003050002022-05-17 9:42AM EDT2022-05-270.030.010.03+0.01+50.00%4214106.25%
NVDA220603C003050002022-05-11 11:56AM EDT2022-06-030.060.000.110.00-210390.23%
NVDA220617C003050002022-05-17 2:16PM EDT2022-06-170.090.080.12+0.01+12.50%32,62371.29%
NVDA220715C003050002022-05-13 3:20PM EDT2022-07-150.330.200.240.00-781256.93%
NVDA220819C003050002022-05-13 3:06PM EDT2022-08-190.780.570.770.00-832853.22%
NVDA220916C003050002022-05-17 3:27PM EDT2022-09-161.051.001.15+0.05+5.00%1285650.78%
NVDA221021C003050002022-05-17 10:22AM EDT2022-10-211.631.411.95-0.24-12.83%325150.45%
NVDA221118C003050002022-05-17 1:52PM EDT2022-11-182.292.082.89-0.30-11.58%14250.83%
NVDA221216C003050002022-05-17 10:33AM EDT2022-12-162.943.053.25+0.24+8.89%24148.76%
NVDA230120C003050002022-05-17 2:05PM EDT2023-01-204.003.504.65+0.32+8.70%201,65049.62%
NVDA230317C003050002022-05-09 3:49PM EDT2023-03-177.403.309.000.00-116054.81%
NVDA230616C003050002022-05-13 12:17PM EDT2023-06-169.406.7012.500.00-157454.05%
NVDA230915C003050002022-05-06 12:34PM EDT2023-09-1516.967.6516.050.00-202353.75%
NVDA240119C003050002022-05-17 12:46PM EDT2024-01-1917.6413.3020.50+1.99+12.72%11,07153.18%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220520P003050002022-05-06 1:06PM EDT2022-05-20114.50121.25125.350.00-3156220.31%
NVDA220527P003050002022-05-13 12:39PM EDT2022-05-27126.68121.10126.600.00-12161.13%
NVDA220617P003050002022-05-17 3:29PM EDT2022-06-17123.65121.30126.25-4.44-3.47%1331789.70%
NVDA220715P003050002022-05-13 2:48PM EDT2022-07-15129.68121.80125.600.00-2415863.57%
NVDA220819P003050002022-05-12 12:28PM EDT2022-08-19144.72121.10126.150.00-411971.55%
NVDA220916P003050002022-05-17 2:00PM EDT2022-09-16125.90122.60125.45-17.30-12.08%5025458.95%
NVDA221021P003050002022-05-17 3:29PM EDT2022-10-21123.95122.95125.75-24.06-16.26%1711753.49%
NVDA221118P003050002022-05-12 12:28PM EDT2022-11-18145.36122.80126.100.00-41050.82%
NVDA221216P003050002022-05-17 3:04PM EDT2022-12-16125.35122.90126.75-8.96-6.67%41249.81%
NVDA230120P003050002022-05-16 9:50AM EDT2023-01-20133.72123.95127.050.00-158747.14%
NVDA230317P003050002022-03-25 2:02PM EDT2023-03-1764.10112.45117.300.00-51230.00%
NVDA230616P003050002022-05-12 1:42PM EDT2023-06-16149.70123.85131.650.00-130447.08%
NVDA240119P003050002022-05-13 9:55AM EDT2024-01-19139.88127.30135.600.00-113243.32%