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:310.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221007C003100002022-09-08 1:44PM EDT2022-10-070.010.000.000.00-10050.00%
NVDA221021C003100002022-09-15 2:01PM EDT2022-10-210.010.000.000.00-100050.00%
NVDA221118C003100002022-09-22 3:11PM EDT2022-11-180.020.000.000.00-5050.00%
NVDA221216C003100002022-09-29 11:40AM EDT2022-12-160.040.000.000.00-50050.00%
NVDA230120C003100002022-09-30 3:10PM EDT2023-01-200.080.000.000.00-20025.00%
NVDA230217C003100002022-09-27 10:50AM EDT2023-02-170.110.000.000.00-99025.00%
NVDA230317C003100002022-09-26 9:59AM EDT2023-03-170.220.000.000.00-20025.00%
NVDA230421C003100002022-09-02 10:51AM EDT2023-04-210.590.220.320.00-1154.54%
NVDA230616C003100002022-09-23 9:55AM EDT2023-06-160.550.000.000.00-1025.00%
NVDA230915C003100002022-09-29 11:44AM EDT2023-09-151.120.000.000.00-4025.00%
NVDA240119C003100002022-09-29 1:59PM EDT2024-01-192.220.000.000.00-13012.50%
NVDA240621C003100002022-09-20 12:57PM EDT2024-06-215.850.000.000.00-2012.50%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221021P003100002022-06-14 3:39PM EDT2022-10-21150.89154.00158.650.00-100.00%
NVDA221118P003100002022-06-23 11:03AM EDT2022-11-18147.05134.80139.200.00-100.00%
NVDA221216P003100002022-07-26 10:16AM EDT2022-12-16142.04135.20139.700.00-200.00%
NVDA230120P003100002022-09-29 3:13PM EDT2023-01-20189.200.000.000.00-500.00%
NVDA230217P003100002022-08-17 11:35AM EDT2023-02-17127.80179.40181.700.00-500.00%
NVDA230317P003100002022-08-31 3:03PM EDT2023-03-17160.40185.40189.100.00-9065.38%
NVDA230616P003100002022-09-12 10:31AM EDT2023-06-16165.000.000.000.00-100.00%
NVDA230915P003100002022-08-31 3:03PM EDT2023-09-15160.95184.15190.450.00-54056.29%
NVDA240119P003100002022-09-30 3:21PM EDT2024-01-19190.050.000.000.00-1,15600.00%
NVDA240621P003100002022-09-29 3:47PM EDT2024-06-21189.040.000.000.00-1,02900.00%