Australia markets close in 1 hour 48 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:310.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220520C003100002022-05-17 1:20PM EDT2022-05-200.010.000.000.00-2050.00%
NVDA220527C003100002022-05-13 3:26PM EDT2022-05-270.030.000.000.00-23050.00%
NVDA220603C003100002022-05-16 9:34AM EDT2022-06-030.010.000.000.00-1050.00%
NVDA220617C003100002022-05-17 2:18PM EDT2022-06-170.070.000.000.00-12025.00%
NVDA220715C003100002022-05-17 2:18PM EDT2022-07-150.180.000.00-0.01-5.26%2025.00%
NVDA220819C003100002022-05-17 9:49AM EDT2022-08-190.540.000.00+0.05+10.20%3025.00%
NVDA220916C003100002022-05-17 12:17PM EDT2022-09-160.930.000.00+0.13+16.25%101025.00%
NVDA221021C003100002022-05-17 10:06AM EDT2022-10-211.490.000.00+0.01+0.68%1012.50%
NVDA221118C003100002022-05-16 11:00AM EDT2022-11-181.940.000.000.00-4012.50%
NVDA221216C003100002022-05-17 1:55PM EDT2022-12-162.802.472.97+0.34+13.82%189148.73%
NVDA230120C003100002022-05-17 3:54PM EDT2023-01-203.753.604.30+0.55+17.19%783,48649.59%
NVDA230317C003100002022-05-13 2:03PM EDT2023-03-175.600.000.000.00-26012.50%
NVDA230616C003100002022-05-17 12:07PM EDT2023-06-168.400.000.00+0.81+10.67%2012.50%
NVDA230915C003100002022-05-05 12:24PM EDT2023-09-1510.550.000.000.00-1012.50%
NVDA240119C003100002022-05-17 3:58PM EDT2024-01-1916.550.000.00+2.60+18.64%3506.25%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220520P003100002022-05-17 1:50PM EDT2022-05-20130.460.000.00-6.32-4.62%300.00%
NVDA220527P003100002022-04-19 9:52AM EDT2022-05-2795.450.000.000.00-100.00%
NVDA220603P003100002022-05-16 12:11AM EDT2022-06-03135.680.000.000.00---0.00%
NVDA220617P003100002022-05-12 11:55AM EDT2022-06-17148.840.000.000.00-200.00%
NVDA220715P003100002022-05-11 3:39PM EDT2022-07-15142.610.000.000.00-100.00%
NVDA220819P003100002022-05-09 10:11AM EDT2022-08-19132.140.000.000.00-3500.00%
NVDA220916P003100002022-05-12 1:31PM EDT2022-09-16150.080.000.000.00-1500.00%
NVDA221021P003100002022-05-05 10:26AM EDT2022-10-21121.690.000.000.00-100.00%
NVDA221118P003100002022-04-14 3:50PM EDT2022-11-18102.50131.95136.400.00-2662.90%
NVDA221216P003100002022-05-16 12:04AM EDT2022-12-16148.60127.65131.500.00--149.95%
NVDA230120P003100002022-05-17 1:40PM EDT2023-01-20131.47128.50131.85-20.32-13.39%1633747.49%
NVDA230317P003100002022-05-09 3:59PM EDT2023-03-17143.000.000.000.00-1100.00%
NVDA230616P003100002022-04-25 12:23PM EDT2023-06-16123.250.000.000.00-800.00%
NVDA230915P003100002022-05-16 12:09AM EDT2023-09-15144.680.000.000.00--00.00%
NVDA240119P003100002022-05-12 11:19AM EDT2024-01-19148.950.000.000.00-2000.00%