Australia markets close in 25 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:320.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221021C003200002022-09-28 11:25AM EDT2022-10-210.010.000.000.00-1050.00%
NVDA221118C003200002022-09-27 11:24AM EDT2022-11-180.010.000.000.00-1050.00%
NVDA221216C003200002022-09-29 10:46AM EDT2022-12-160.040.000.000.00-23050.00%
NVDA230120C003200002022-10-03 1:20PM EDT2023-01-200.070.000.000.00-1025.00%
NVDA230217C003200002022-09-26 1:27PM EDT2023-02-170.090.000.000.00-16025.00%
NVDA230317C003200002022-09-29 11:32AM EDT2023-03-170.150.000.000.00-1025.00%
NVDA230421C003200002022-09-28 3:53PM EDT2023-04-210.260.000.000.00-3025.00%
NVDA230616C003200002022-10-03 2:33PM EDT2023-06-160.420.000.000.00-10025.00%
NVDA230915C003200002022-09-16 10:21AM EDT2023-09-151.260.000.000.00-9025.00%
NVDA240119C003200002022-10-03 12:56PM EDT2024-01-192.000.000.000.00-3012.50%
NVDA240621C003200002022-09-29 10:11AM EDT2024-06-214.000.000.000.00-1012.50%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221021P003200002022-05-26 12:02PM EDT2022-10-21142.68147.50149.800.00-200.00%
NVDA221118P003200002022-04-26 12:09PM EDT2022-11-18133.48139.60143.950.00-170.00%
NVDA221216P003200002022-08-08 12:13PM EDT2022-12-16146.25182.35185.600.00-1800.00%
NVDA230120P003200002022-10-03 9:37AM EDT2023-01-20198.000.000.000.00-100.00%
NVDA230317P003200002022-08-04 12:32PM EDT2023-03-17129.90181.60185.350.00-100.00%
NVDA230616P003200002022-09-29 2:44PM EDT2023-06-16199.230.000.000.00-200.00%
NVDA230915P003200002022-09-29 2:40PM EDT2023-09-15198.750.000.000.00-200.00%
NVDA240119P003200002022-09-29 3:07PM EDT2024-01-19198.900.000.000.00-13000.00%
NVDA240621P003200002022-10-03 1:07PM EDT2024-06-21195.740.000.000.00-400.00%