Australia markets open in 7 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:345.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220128C003450002022-01-21 3:46PM EST2022-01-280.020.010.030.00-47754104.69%
NVDA220204C003450002022-01-21 3:52PM EST2022-02-040.060.030.08-0.02-25.00%14151978.32%
NVDA220211C003450002022-01-21 3:38PM EST2022-02-110.130.100.19-0.05-27.78%411970.61%
NVDA220218C003450002022-01-21 3:57PM EST2022-02-180.310.160.36+0.04+14.81%1701,03965.63%
NVDA220225C003450002022-01-21 1:50PM EST2022-02-250.590.420.56+0.16+37.21%620064.26%
NVDA220304C003450002022-01-20 3:47PM EST2022-03-040.650.600.760.00-224761.77%
NVDA220318C003450002022-01-21 3:49PM EST2022-03-181.201.111.19+0.19+18.81%2021,07558.67%
NVDA220414C003450002022-01-21 2:14PM EST2022-04-142.352.082.19+0.33+16.34%2254054.69%
NVDA220520C003450002022-01-21 9:45AM EST2022-05-203.353.453.65-0.30-8.22%56951.58%
NVDA220715C003450002022-01-21 2:33PM EST2022-07-156.005.456.15-1.20-16.67%18449.62%
NVDA220916C003450002022-01-21 10:37AM EST2022-09-169.708.059.00+9.70-3048.13%
NVDA230317C003450002022-01-21 11:35AM EST2023-03-1719.8015.3519.00-9.60-32.65%15948.48%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220128P003450002022-01-06 10:11AM EST2022-01-2873.72107.60115.100.00-200121.88%
NVDA220204P003450002022-01-10 2:38PM EST2022-02-0476.11107.55115.200.00-2385.16%
NVDA220218P003450002022-01-21 10:30AM EST2022-02-18110.20108.15114.90+18.14+19.70%136365.87%
NVDA220318P003450002022-01-20 3:44PM EST2022-03-18102.79109.50115.200.00-224658.13%
NVDA220414P003450002022-01-18 11:35AM EST2022-04-1487.50110.85115.600.00-711853.72%
NVDA220520P003450002022-01-20 3:44PM EST2022-05-20105.15112.15116.350.00-28156.99%
NVDA220715P003450002022-01-05 2:36PM EST2022-07-1580.21114.20118.300.00-5551.80%
NVDA230317P003450002021-12-13 12:09AM EST2023-03-1781.0595.2097.350.00--00.00%