Australia markets open in 2 hours 26 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:355.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220128C003550002022-01-21 11:44AM EST2022-01-280.010.000.01-0.02-66.67%3637998.44%
NVDA220204C003550002022-01-21 3:32PM EST2022-02-040.040.010.07-0.03-42.86%9433980.86%
NVDA220211C003550002022-01-21 3:34PM EST2022-02-110.100.070.15-0.07-41.18%265272.46%
NVDA220218C003550002022-01-21 3:57PM EST2022-02-180.250.170.28+0.06+31.58%24298068.26%
NVDA220225C003550002022-01-21 3:57PM EST2022-02-250.400.350.45-0.20-33.33%12513265.97%
NVDA220304C003550002022-01-21 3:14PM EST2022-03-040.530.450.62+0.53-14.29%43162.84%
NVDA220318C003550002022-01-21 3:41PM EST2022-03-180.970.880.96+0.13+15.48%5148859.47%
NVDA220414C003550002022-01-21 3:51PM EST2022-04-141.781.701.81+0.05+2.89%2256155.23%
NVDA220520C003550002022-01-21 1:41PM EST2022-05-203.242.563.10+0.14+4.52%4311451.23%
NVDA220715C003550002022-01-21 10:28AM EST2022-07-154.954.655.25-1.85-27.21%130649.58%
NVDA230317C003550002022-01-21 11:28AM EST2023-03-1718.4514.1017.50-26.00-58.49%114948.48%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220128P003550002021-12-13 10:23AM EST2022-01-2862.7273.0577.050.00-410.00%
NVDA220204P003550002022-01-03 9:52AM EST2022-02-0457.00117.55125.200.00--090.63%
NVDA220218P003550002022-01-21 10:30AM EST2022-02-18120.20118.10125.00+19.00+18.77%110070.75%
NVDA220225P003550002022-01-19 9:40AM EST2022-02-2591.35118.85124.550.00-2366.99%
NVDA220318P003550002022-01-20 11:37AM EST2022-03-18101.74119.25125.000.00-110458.89%
NVDA220414P003550002022-01-21 10:24AM EST2022-04-14121.45120.45125.25+18.36+17.81%19854.15%
NVDA220520P003550002022-01-18 9:41AM EST2022-05-2098.05121.55126.150.00-610550.23%
NVDA220715P003550002021-12-23 2:58PM EST2022-07-1584.30123.40127.600.00-12752.45%
NVDA230317P003550002021-11-19 12:08PM EST2023-03-1783.50107.80110.850.00-210.00%