Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
171.26+9.01 (+5.55%)
At close: 04:00PM EDT
171.50 +0.24 (+0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:325.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220715C003250002022-06-16 11:08AM EDT2022-07-150.020.000.050.00-176391.41%
NVDA220819C003250002022-06-23 9:55AM EDT2022-08-190.050.000.130.00-145961.13%
NVDA220916C003250002022-06-24 3:59PM EDT2022-09-160.120.100.200.00-53,32154.79%
NVDA221021C003250002022-06-24 2:50PM EDT2022-10-210.230.220.33+0.01+4.55%717950.93%
NVDA221118C003250002022-06-24 2:18PM EDT2022-11-180.450.410.64-0.03-6.25%44150.54%
NVDA221216C003250002022-06-23 11:05AM EDT2022-12-160.620.700.860.00-115148.61%
NVDA230120C003250002022-06-24 3:50PM EDT2023-01-201.071.031.20+0.17+18.89%75,07247.03%
NVDA230317C003250002022-06-24 12:50PM EDT2023-03-171.861.902.47-0.21-10.14%1130148.25%
NVDA230616C003250002022-06-24 1:19PM EDT2023-06-163.482.884.40+0.28+8.75%2134447.73%
NVDA230915C003250002022-06-22 12:45PM EDT2023-09-155.303.406.500.00-183547.36%
NVDA240119C003250002022-06-23 12:48PM EDT2024-01-197.407.3011.550.00-252,39350.13%
NVDA240621C003250002022-06-16 3:22PM EDT2024-06-2110.909.5016.250.00-6750.42%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220715P003250002022-06-16 9:36AM EDT2022-07-15167.52152.75154.950.00-250105.86%
NVDA220819P003250002022-06-15 9:41AM EDT2022-08-19162.00152.35155.000.00-30091.97%
NVDA220916P003250002022-06-22 3:18PM EDT2022-09-16159.60152.45154.900.00-1,6501,64574.00%
NVDA221021P003250002022-05-23 12:22PM EDT2022-10-21157.22160.25162.200.00-1095.82%
NVDA221118P003250002022-04-25 2:21PM EDT2022-11-18131.00152.35158.800.00-505161.07%
NVDA221216P003250002022-05-23 12:22PM EDT2022-12-16157.39160.25162.200.00-1379.03%
NVDA230120P003250002022-06-16 10:52AM EDT2023-01-20170.25152.50154.800.00-86946.14%
NVDA230317P003250002022-06-16 10:14AM EDT2023-03-17169.06151.95156.500.00-5449.55%
NVDA230616P003250002022-03-21 9:40AM EDT2023-06-1687.220.000.000.00-12210.00%
NVDA230915P003250002022-05-25 2:04PM EDT2023-09-15160.19151.45158.150.00-1242.73%
NVDA240119P003250002022-06-17 10:00AM EDT2024-01-19166.71154.25159.000.00-624139.55%
NVDA240621P003250002022-06-17 12:09PM EDT2024-06-21170.19152.35161.350.00-2239.01%