Australia markets close in 2 hours 17 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:360.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220520C003600002022-05-12 9:42AM EDT2022-05-200.030.000.030.00-2829243.75%
NVDA220527C003600002022-05-02 3:54PM EDT2022-05-270.070.000.010.00-110121.88%
NVDA220603C003600002022-05-02 11:46AM EDT2022-06-030.060.000.090.00-22112.50%
NVDA220617C003600002022-05-17 2:30PM EDT2022-06-170.020.020.07-0.04-66.67%14,30883.20%
NVDA220715C003600002022-05-12 2:25PM EDT2022-07-150.060.010.090.00-226360.94%
NVDA220819C003600002022-05-17 3:56PM EDT2022-08-190.160.160.20-0.10-38.46%255255.52%
NVDA220916C003600002022-05-12 11:48AM EDT2022-09-160.300.290.360.00-567252.49%
NVDA221021C003600002022-05-17 11:27AM EDT2022-10-210.520.530.72-0.06-10.34%1259950.81%
NVDA221118C003600002022-05-17 10:22AM EDT2022-11-180.820.811.15+0.04+5.13%411350.31%
NVDA230120C003600002022-05-17 1:46PM EDT2023-01-201.601.391.94+0.10+6.67%191,92649.21%
NVDA230317C003600002022-05-17 11:15AM EDT2023-03-172.712.405.50+0.10+3.83%546551.86%
NVDA230616C003600002022-05-17 3:56PM EDT2023-06-164.863.705.00+0.26+5.65%472048.22%
NVDA230915C003600002022-05-17 3:56PM EDT2023-09-156.815.058.85-1.64-19.41%36050.94%
NVDA240119C003600002022-05-17 3:37PM EDT2024-01-1910.509.6014.60+0.35+3.45%891750.15%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220520P003600002022-02-17 11:01AM EDT2022-05-20115.1594.1099.800.00-21160.00%
NVDA220617P003600002022-05-10 10:32AM EDT2022-06-17198.45176.05181.600.00-10100113.57%
NVDA220715P003600002022-05-12 3:41PM EDT2022-07-15201.05176.20180.700.00-16372.07%
NVDA220819P003600002022-05-11 10:52AM EDT2022-08-19185.85175.80180.500.00-1082.57%
NVDA220916P003600002022-04-28 11:32AM EDT2022-09-16170.28176.35180.300.00-23671.16%
NVDA221021P003600002022-05-09 9:34AM EDT2022-10-21180.26176.45180.350.00-118163.05%
NVDA230120P003600002022-05-09 2:51PM EDT2023-01-20189.91176.15180.650.00-1218351.58%
NVDA230317P003600002022-05-13 11:50AM EDT2023-03-17184.20176.65182.100.00-57951.70%
NVDA230616P003600002022-05-11 1:41PM EDT2023-06-16192.50176.10183.350.00-12448.61%
NVDA240119P003600002022-05-17 3:27PM EDT2024-01-19180.60177.15185.55-7.45-3.96%822543.03%