Australia markets close in 13 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:330.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221021C003300002022-09-15 12:46PM EDT2022-10-210.010.000.000.00-1050.00%
NVDA221118C003300002022-09-21 1:58PM EDT2022-11-180.010.000.000.00-4050.00%
NVDA221216C003300002022-09-29 9:30AM EDT2022-12-160.030.000.000.00-1050.00%
NVDA230120C003300002022-10-03 11:17AM EDT2023-01-200.060.000.000.00-1025.00%
NVDA230217C003300002022-10-03 12:03PM EDT2023-02-170.060.000.000.00-4025.00%
NVDA230317C003300002022-09-30 3:06PM EDT2023-03-170.120.000.000.00-7025.00%
NVDA230616C003300002022-09-16 10:36AM EDT2023-06-160.550.000.000.00-32025.00%
NVDA230915C003300002022-09-27 9:56AM EDT2023-09-150.990.000.000.00-1025.00%
NVDA240119C003300002022-10-03 2:13PM EDT2024-01-191.870.000.000.00-13012.50%
NVDA240621C003300002022-10-03 1:44PM EDT2024-06-213.600.000.000.00-4012.50%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221021P003300002022-06-16 9:33AM EDT2022-10-21172.15170.65174.750.00-100.00%
NVDA221118P003300002022-10-03 1:34PM EDT2022-11-18204.400.000.000.00-100.00%
NVDA221216P003300002022-08-02 12:49PM EDT2022-12-16141.45195.45197.550.00-200.00%
NVDA230120P003300002022-09-30 3:58PM EDT2023-01-20207.700.000.000.00-3,86700.00%
NVDA230217P003300002022-09-08 11:27AM EDT2023-02-17190.000.000.000.00--00.00%
NVDA230317P003300002022-09-22 10:59AM EDT2023-03-17204.250.000.000.00-200.00%
NVDA230616P003300002022-09-02 3:13PM EDT2023-06-16192.74205.20212.050.00-2077.48%
NVDA230915P003300002022-08-19 12:25PM EDT2023-09-15151.30194.20201.750.00-1000.00%
NVDA240119P003300002022-09-29 2:48PM EDT2024-01-19209.700.000.000.00-3800.00%
NVDA240621P003300002022-09-29 1:55PM EDT2024-06-21210.600.000.000.00-600.00%