Australia markets open in 22 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
233.74-7.76 (-3.21%)
At close: 04:00PM EST
231.25 -2.49 (-1.07%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:325.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220128C003250002022-01-21 3:11PM EST2022-01-280.020.000.05-0.03-60.00%14287192.19%
NVDA220204C003250002022-01-21 3:58PM EST2022-02-040.110.090.14-0.04-26.67%11150073.83%
NVDA220211C003250002022-01-21 3:58PM EST2022-02-110.280.240.31-0.15-34.88%1517566.89%
NVDA220218C003250002022-01-21 3:51PM EST2022-02-180.580.550.62+0.03+5.45%1842,65764.94%
NVDA220225C003250002022-01-21 3:52PM EST2022-02-250.860.700.91-0.11-11.34%4935061.28%
NVDA220304C003250002022-01-21 11:27AM EST2022-03-041.561.071.24+0.39+33.33%20222959.84%
NVDA220318C003250002022-01-21 3:39PM EST2022-03-181.891.511.88+0.13+7.39%7592,33056.08%
NVDA220414C003250002022-01-21 3:39PM EST2022-04-143.303.153.300.00-10748953.77%
NVDA220520C003250002022-01-21 3:54PM EST2022-05-205.104.555.20-0.51-9.09%2544350.42%
NVDA220617C003250002022-01-21 3:52PM EST2022-06-176.676.007.25-0.43-6.06%1162,82351.50%
NVDA220715C003250002022-01-21 12:06PM EST2022-07-159.107.358.20-4.40-32.59%1339649.24%
NVDA220916C003250002022-01-21 3:26PM EST2022-09-1611.0510.4511.55-1.10-9.05%722,00248.00%
NVDA230120C003250002022-01-21 3:28PM EST2023-01-2017.0016.3018.50-5.62-24.85%151,70347.50%
NVDA230317C003250002022-01-21 11:17AM EST2023-03-1721.8518.6521.80-5.13-19.01%79547.82%
NVDA230616C003250002022-01-21 2:26PM EST2023-06-1625.5022.4027.10-2.10-7.61%1621348.44%
NVDA240119C003250002022-01-21 3:37PM EST2024-01-1934.0031.3537.00-4.00-10.53%452,30348.27%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220128P003250002022-01-21 3:27PM EST2022-01-2890.9087.6095.10+9.60+11.81%19446105.47%
NVDA220204P003250002022-01-21 1:40PM EST2022-02-0485.7787.6095.25+20.77+31.95%49077.34%
NVDA220211P003250002022-01-21 12:02PM EST2022-02-1183.6987.7595.45+38.51+85.24%808669.14%
NVDA220218P003250002022-01-21 1:45PM EST2022-02-1885.5388.4595.30+12.94+17.83%76464665.53%
NVDA220225P003250002022-01-21 3:47PM EST2022-02-2590.7389.2094.90+22.26+32.51%11061.08%
NVDA220318P003250002022-01-21 3:33PM EST2022-03-1891.9990.4595.75+16.49+21.84%8587957.17%
NVDA220414P003250002022-01-21 1:10PM EST2022-04-1487.5092.1095.40+10.37+13.44%13913850.33%
NVDA220520P003250002022-01-21 10:31AM EST2022-05-2093.3693.7096.70+15.06+19.23%59452.17%
NVDA220617P003250002022-01-21 11:47AM EST2022-06-1791.1195.2599.35+9.54+11.70%61,17153.53%
NVDA220715P003250002022-01-19 3:12PM EST2022-07-1580.9696.3599.800.00-12750.00%
NVDA220916P003250002022-01-19 10:59AM EST2022-09-1684.7598.95101.600.00-51,69146.01%
NVDA230120P003250002022-01-21 9:31AM EST2023-01-20105.00103.20108.75+17.26+19.67%1031346.33%
NVDA230317P003250002022-01-21 9:36AM EST2023-03-17103.34104.70111.15+19.52+23.29%103945.79%
NVDA230616P003250002022-01-20 3:07PM EST2023-06-16100.92106.70114.750.00-121445.03%
NVDA240119P003250002022-01-21 3:54PM EST2024-01-19117.00113.45120.60+6.05+5.45%2018842.38%