Australia markets close in 1 hour 23 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:305.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221021C003050002022-10-03 3:36PM EDT2022-10-210.010.000.010.00-120118.75%
NVDA221118C003050002022-09-30 10:55AM EDT2022-11-180.020.000.020.00-320278.13%
NVDA221216C003050002022-09-30 12:46PM EDT2022-12-160.030.000.120.00-420072.46%
NVDA230120C003050002022-09-30 2:08PM EDT2023-01-200.090.040.100.00-22,94560.55%
NVDA230217C003050002022-10-03 12:03PM EDT2023-02-170.100.060.140.00-1056.15%
NVDA230317C003050002022-09-27 12:03PM EDT2023-03-170.200.120.180.00-10284653.52%
NVDA230421C003050002022-09-20 9:30AM EDT2023-04-210.500.220.340.00--152.49%
NVDA230616C003050002022-09-30 1:41PM EDT2023-06-160.550.440.580.00-876550.42%
NVDA230915C003050002022-09-21 12:37PM EDT2023-09-151.700.002.510.00-3442950.11%
NVDA240119C003050002022-10-03 12:19PM EDT2024-01-192.532.312.71-0.18-6.64%41,11849.95%
NVDA240621C003050002022-09-26 11:30AM EDT2024-06-215.432.396.850.00-618354.62%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221021P003050002022-09-15 3:00PM EDT2022-10-21175.50177.70181.950.00-30242.04%
NVDA221118P003050002022-05-25 2:31PM EDT2022-11-18136.55132.70134.800.00-200.00%
NVDA221216P003050002022-08-29 9:58AM EDT2022-12-16143.26179.10181.300.00-2088.09%
NVDA230120P003050002022-09-30 3:21PM EDT2023-01-20183.50177.85181.850.00-59497.46%
NVDA230217P003050002022-08-22 2:21PM EDT2023-02-17134.10170.00173.000.00-900.00%
NVDA230317P003050002022-08-10 1:45PM EDT2023-03-17126.30158.35162.000.00-200.00%
NVDA230616P003050002022-08-25 9:55AM EDT2023-06-16134.19177.55182.350.00-4066.69%
NVDA230915P003050002022-08-31 3:02PM EDT2023-09-15155.65179.40185.300.00-138657.31%
NVDA240119P003050002022-09-29 2:42PM EDT2024-01-19185.01175.85184.150.00-34055.62%
NVDA240621P003050002022-09-29 12:37PM EDT2024-06-21183.24175.00184.500.00-4049.29%