Australia markets close in 2 hours 52 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:350.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220520C003500002022-05-17 12:30PM EDT2022-05-200.010.000.010.00-35,459212.50%
NVDA220527C003500002022-05-16 1:35PM EDT2022-05-270.020.000.010.00-10138118.75%
NVDA220603C003500002022-05-13 10:46AM EDT2022-06-030.040.000.090.00-128108.59%
NVDA220617C003500002022-05-17 3:54PM EDT2022-06-170.030.020.04-0.01-25.00%413,90077.34%
NVDA220715C003500002022-05-17 3:46PM EDT2022-07-150.080.070.120.00-71,99462.89%
NVDA220819C003500002022-05-17 9:58AM EDT2022-08-190.220.210.25+0.01+4.76%195055.23%
NVDA220916C003500002022-05-17 11:43AM EDT2022-09-160.380.360.43+0.02+5.56%104,08252.10%
NVDA221021C003500002022-05-17 3:19PM EDT2022-10-210.700.640.85+0.08+12.90%7032150.51%
NVDA221118C003500002022-05-17 3:54PM EDT2022-11-181.040.991.04+0.14+15.56%1720949.18%
NVDA230120C003500002022-05-17 3:41PM EDT2023-01-201.931.602.34+0.21+12.21%734,74149.57%
NVDA230317C003500002022-05-17 3:04PM EDT2023-03-173.352.693.75+0.36+12.04%1491149.76%
NVDA230616C003500002022-05-17 3:59PM EDT2023-06-165.524.505.75+0.52+10.40%403,01648.65%
NVDA230915C003500002022-05-17 3:59PM EDT2023-09-157.526.609.30-0.13-1.70%105450.42%
NVDA240119C003500002022-05-17 3:42PM EDT2024-01-1911.509.3012.85+1.50+15.00%4302,03849.98%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220520P003500002022-04-27 2:24PM EDT2022-05-20164.05166.00171.650.00-50352.83%
NVDA220617P003500002022-05-12 11:10AM EDT2022-06-17182.50166.05171.700.00-19111.18%
NVDA220715P003500002022-04-26 1:51PM EDT2022-07-15160.44166.25170.700.00-15870.51%
NVDA220819P003500002022-04-22 3:31PM EDT2022-08-19153.88165.80170.750.00-11881.86%
NVDA220916P003500002022-05-13 3:45PM EDT2022-09-16173.10165.95170.550.00-17070.62%
NVDA221021P003500002022-04-06 1:30PM EDT2022-10-21113.14161.30165.900.00-6160.00%
NVDA221118P003500002022-04-28 11:34AM EDT2022-11-18160.91166.10170.550.00-181557.39%
NVDA230120P003500002022-05-13 1:36PM EDT2023-01-20173.50166.75170.950.00-266851.29%
NVDA230317P003500002022-04-27 1:53PM EDT2023-03-17187.36166.55172.400.00-56251.14%
NVDA230616P003500002022-05-06 2:09PM EDT2023-06-16168.00166.75173.850.00-24148.43%
NVDA230915P003500002022-04-20 1:32PM EDT2023-09-15183.69166.70175.350.00-101146.63%
NVDA240119P003500002022-05-17 3:27PM EDT2024-01-19171.20167.75176.25-6.15-3.47%821543.04%