Australia markets close in 1 hour 44 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:320.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220520C003200002022-05-17 10:44AM EDT2022-05-200.010.000.000.00-8050.00%
NVDA220527C003200002022-05-17 12:39PM EDT2022-05-270.010.000.00-0.03-75.00%32050.00%
NVDA220603C003200002022-05-11 2:07PM EDT2022-06-030.040.000.000.00-2050.00%
NVDA220617C003200002022-05-17 3:40PM EDT2022-06-170.050.000.00-0.01-16.67%113050.00%
NVDA220715C003200002022-05-17 3:41PM EDT2022-07-150.150.000.00-0.06-28.57%207025.00%
NVDA220819C003200002022-05-16 3:41PM EDT2022-08-190.420.000.00+0.05+13.51%6025.00%
NVDA220916C003200002022-05-17 1:39PM EDT2022-09-160.750.000.00+0.05+7.14%6025.00%
NVDA221021C003200002022-05-17 9:56AM EDT2022-10-211.250.000.00-0.10-7.41%6012.50%
NVDA221118C003200002022-05-17 10:19AM EDT2022-11-181.790.000.00+0.13+7.83%4012.50%
NVDA221216C003200002022-05-16 10:34AM EDT2022-12-162.400.000.000.00-5012.50%
NVDA230120C003200002022-05-17 3:52PM EDT2023-01-203.100.000.00+0.48+18.32%56012.50%
NVDA230317C003200002022-05-17 12:48PM EDT2023-03-174.800.000.00-0.65-11.93%77012.50%
NVDA230616C003200002022-05-17 3:52PM EDT2023-06-167.530.000.000.00-36012.50%
NVDA230915C003200002022-05-16 11:13AM EDT2023-09-159.750.000.000.00-1012.50%
NVDA240119C003200002022-05-16 2:20PM EDT2024-01-1913.750.000.000.00-2306.25%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220520P003200002022-05-11 10:29AM EDT2022-05-20144.560.000.000.00-200.00%
NVDA220527P003200002022-04-29 9:52AM EDT2022-05-27124.110.000.000.00-100.00%
NVDA220603P003200002022-04-29 9:52AM EDT2022-06-03124.120.000.000.00-100.00%
NVDA220617P003200002022-05-17 3:30PM EDT2022-06-17138.440.000.00-20.23-12.75%1900.00%
NVDA220715P003200002022-05-11 11:27AM EDT2022-07-15147.960.000.000.00-900.00%
NVDA220819P003200002022-05-12 11:28AM EDT2022-08-19155.860.000.000.00-10700.00%
NVDA220916P003200002022-05-17 9:40AM EDT2022-09-16136.980.000.00-24.57-15.21%300.00%
NVDA221021P003200002022-05-17 3:30PM EDT2022-10-21138.490.000.00+3.45+2.55%1900.00%
NVDA221118P003200002022-04-26 12:09PM EDT2022-11-18133.480.000.000.00-100.00%
NVDA221216P003200002022-04-28 9:48AM EDT2022-12-16132.770.000.000.00-300.00%
NVDA230120P003200002022-05-17 1:40PM EDT2023-01-20141.160.000.00-3.56-2.46%1900.00%
NVDA230317P003200002022-05-03 10:22AM EDT2023-03-17147.200.000.000.00-200.00%
NVDA230616P003200002022-05-16 10:20AM EDT2023-06-16146.450.000.000.00-1000.00%
NVDA240119P003200002022-05-11 3:32PM EDT2024-01-19149.170.000.000.00-2000.00%