Australia markets open in 13 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:335.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220128C003350002022-01-21 2:40PM EST2022-01-280.010.000.03-0.03-75.00%8234295.31%
NVDA220204C003350002022-01-21 2:41PM EST2022-02-040.080.060.10-0.02-20.00%718476.17%
NVDA220211C003350002022-01-21 3:09PM EST2022-02-110.180.170.230.00-1215268.85%
NVDA220218C003350002022-01-21 3:54PM EST2022-02-180.430.320.47+0.06+16.22%1681,56465.38%
NVDA220225C003350002022-01-21 1:45PM EST2022-02-250.750.570.71+0.15+25.00%20631863.04%
NVDA220304C003350002022-01-20 10:35AM EST2022-03-041.330.810.970.00-4110060.89%
NVDA220318C003350002022-01-21 3:57PM EST2022-03-181.471.401.48+0.17+13.08%671,14157.81%
NVDA220414C003350002022-01-21 3:45PM EST2022-04-142.722.202.70+0.20+7.94%8678753.35%
NVDA220520C003350002022-01-21 3:52PM EST2022-05-204.313.754.35-0.29-6.30%1622950.65%
NVDA220715C003350002022-01-21 2:45PM EST2022-07-157.126.307.15-1.58-18.16%59249.55%
NVDA230317C003350002022-01-19 12:15PM EST2023-03-1725.2016.9520.550.00-107148.39%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220128P003350002022-01-21 11:00AM EST2022-01-2894.0097.60105.10+10.91+13.13%132200113.67%
NVDA220204P003350002022-01-18 3:43PM EST2022-02-0476.7797.60105.250.00-4583.30%
NVDA220211P003350002022-01-18 12:13AM EST2022-02-1159.7097.65105.400.00-232371.68%
NVDA220218P003350002022-01-21 12:18PM EST2022-02-1896.2098.30105.15+10.81+12.66%895067.14%
NVDA220225P003350002022-01-18 11:27AM EST2022-02-2575.0999.10104.700.00-1763.09%
NVDA220318P003350002022-01-20 9:35AM EST2022-03-1884.2399.85105.450.00-136257.43%
NVDA220414P003350002022-01-21 2:36PM EST2022-04-1499.95101.35106.00+8.45+9.23%120253.20%
NVDA220520P003350002022-01-21 1:10PM EST2022-05-2098.25103.40105.75+17.75+22.05%118352.18%
NVDA220715P003350002021-12-28 1:15PM EST2022-07-1562.48105.20108.750.00--3950.36%
NVDA230317P003350002022-01-14 12:02PM EST2023-03-1793.70112.95119.450.00-2545.81%