Australia markets close in 1 hour 38 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:330.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220520C003300002022-05-17 9:39AM EDT2022-05-200.020.000.000.00-1050.00%
NVDA220527C003300002022-05-17 12:51PM EDT2022-05-270.010.000.000.00-23050.00%
NVDA220603C003300002022-05-10 3:28PM EDT2022-06-030.050.000.000.00-1050.00%
NVDA220617C003300002022-05-17 3:22PM EDT2022-06-170.050.000.000.00-15050.00%
NVDA220715C003300002022-05-17 1:24PM EDT2022-07-150.120.000.000.00-2025.00%
NVDA220819C003300002022-05-16 10:59AM EDT2022-08-190.310.000.000.00-10025.00%
NVDA220916C003300002022-05-13 1:20PM EDT2022-09-160.780.000.000.00-5025.00%
NVDA221021C003300002022-05-17 2:19PM EDT2022-10-210.960.000.00-0.01-1.03%1012.50%
NVDA221118C003300002022-05-16 1:45PM EDT2022-11-181.400.000.000.00-1012.50%
NVDA221216C003300002022-05-17 2:27PM EDT2022-12-161.850.000.00+0.10+5.71%7012.50%
NVDA230120C003300002022-05-17 3:56PM EDT2023-01-202.650.000.00+0.27+11.34%10012.50%
NVDA230317C003300002022-05-17 1:47PM EDT2023-03-173.950.000.000.00-2012.50%
NVDA230616C003300002022-05-17 3:46PM EDT2023-06-166.760.000.000.00-2012.50%
NVDA230915C003300002022-05-13 12:11PM EDT2023-09-159.750.000.000.00-1012.50%
NVDA240119C003300002022-05-13 12:32PM EDT2024-01-1913.280.000.000.00-106.25%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220520P003300002022-05-13 11:22AM EDT2022-05-20154.500.000.000.00-100.00%
NVDA220617P003300002022-05-17 9:43AM EDT2022-06-17145.750.000.000.00-200.00%
NVDA220715P003300002022-05-16 10:24AM EDT2022-07-15153.360.000.000.00-200.00%
NVDA220819P003300002022-05-11 10:23AM EDT2022-08-19153.680.000.000.00-400.00%
NVDA220916P003300002022-05-12 1:23PM EDT2022-09-16170.050.000.000.00-6500.00%
NVDA221021P003300002022-04-11 12:21PM EDT2022-10-21116.43158.55162.350.00-657992.00%
NVDA221216P003300002022-04-28 9:48AM EDT2022-12-16143.000.000.000.00-100.00%
NVDA230120P003300002022-04-29 3:41PM EDT2023-01-20145.000.000.000.00-1700.00%
NVDA230317P003300002022-02-24 11:26AM EDT2023-03-17119.3976.5085.650.00-1200.00%
NVDA230616P003300002022-04-27 10:49AM EDT2023-06-16149.360.000.000.00-100.00%
NVDA230915P003300002022-05-16 12:09AM EDT2023-09-15163.960.000.000.00--00.00%
NVDA240119P003300002022-05-17 9:30AM EDT2024-01-19155.000.000.000.00-100.00%