Australia markets close in 3 hours 21 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:340.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220520C003400002022-05-17 3:20PM EDT2022-05-200.010.000.000.00-31,13650.00%
NVDA220527C003400002022-05-13 11:04AM EDT2022-05-270.010.000.010.00-119112.50%
NVDA220603C003400002022-05-13 11:34AM EDT2022-06-030.020.000.090.00-210104.30%
NVDA220617C003400002022-05-17 12:22PM EDT2022-06-170.020.010.08-0.01-33.33%72,09777.34%
NVDA220715C003400002022-05-17 1:20PM EDT2022-07-150.090.070.10-0.02-18.18%9364259.77%
NVDA220819C003400002022-05-17 3:43PM EDT2022-08-190.250.230.30-0.08-24.24%176354.15%
NVDA220916C003400002022-05-17 1:42PM EDT2022-09-160.450.440.51-0.10-18.18%282851.56%
NVDA221021C003400002022-05-17 11:30AM EDT2022-10-210.830.670.97+0.03+3.75%225150.93%
NVDA221118C003400002022-05-13 12:58PM EDT2022-11-181.591.181.430.00-112850.32%
NVDA230120C003400002022-05-17 3:11PM EDT2023-01-202.262.212.61+0.27+13.57%211,41249.11%
NVDA230317C003400002022-05-12 10:06AM EDT2023-03-173.203.356.750.00-211151.99%
NVDA230616C003400002022-05-12 1:38PM EDT2023-06-164.553.756.850.00-41,57949.61%
NVDA230915C003400002022-05-03 11:38AM EDT2023-09-1512.224.0012.500.00-42254.15%
NVDA240119C003400002022-05-17 3:36PM EDT2024-01-1912.458.8516.90+1.45+13.18%191,93553.92%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220520P003400002022-05-09 9:46AM EDT2022-05-20159.49156.00161.650.00-269340.23%
NVDA220617P003400002022-05-17 2:02PM EDT2022-06-17160.25155.95161.70-23.25-12.67%572105.91%
NVDA220715P003400002022-05-09 9:46AM EDT2022-07-15159.71156.20160.700.00-11066.99%
NVDA220819P003400002022-05-16 3:44PM EDT2022-08-19167.43156.25160.500.00-51250.59%
NVDA220916P003400002022-05-11 1:28PM EDT2022-09-16180.20156.35160.400.00-313167.38%
NVDA221021P003400002022-05-11 1:29PM EDT2022-10-21172.25156.45160.450.00-56459.70%
NVDA221118P003400002022-05-05 1:33PM EDT2022-11-18151.30156.25160.800.00--556.75%
NVDA230120P003400002022-05-13 9:49AM EDT2023-01-20163.74156.55160.950.00-4332649.65%
NVDA230317P003400002022-05-13 9:46AM EDT2023-03-17169.65160.80168.150.00-22155.15%
NVDA230616P003400002022-05-11 1:06PM EDT2023-06-16172.25156.95164.200.00-16347.80%
NVDA240119P003400002022-05-16 3:21PM EDT2024-01-19168.02159.05166.750.00-1715942.63%