Australia markets open in 1 hour 46 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:365.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220128C003650002022-01-21 1:38PM EST2022-01-280.030.000.02+0.01+50.00%11622110.94%
NVDA220204C003650002022-01-21 11:23AM EST2022-02-040.040.000.060.00-8422982.81%
NVDA220211C003650002022-01-20 11:24AM EST2022-02-110.120.000.130.00-27772.27%
NVDA220218C003650002022-01-21 3:00PM EST2022-02-180.180.060.23+0.03+20.00%8662968.16%
NVDA220225C003650002022-01-21 10:30AM EST2022-02-250.240.230.37-0.02-7.69%102266.75%
NVDA220304C003650002022-01-21 10:02AM EST2022-03-040.300.350.51-0.11-26.83%15364.01%
NVDA220318C003650002022-01-21 2:53PM EST2022-03-180.720.710.78-0.04-5.26%3228460.30%
NVDA220414C003650002022-01-21 3:27PM EST2022-04-141.401.401.50-0.21-13.04%1117655.76%
NVDA220520C003650002022-01-21 1:16PM EST2022-05-202.852.442.58-1.00-25.97%57952.19%
NVDA220715C003650002022-01-21 3:36PM EST2022-07-154.383.954.65-1.42-24.48%1130950.05%
NVDA230317C003650002022-01-20 10:15AM EST2023-03-1718.4013.0516.050.00-21448.40%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220128P003650002022-01-21 11:21AM EST2022-01-28119.20127.60135.10+8.25+7.44%12136.91%
NVDA220218P003650002022-01-20 2:13PM EST2022-02-18113.38128.05134.950.00-14272.75%
NVDA220225P003650002022-01-19 2:25PM EST2022-02-25110.62128.80134.50+110.62--169.39%
NVDA220318P003650002022-01-19 9:38AM EST2022-03-18102.75129.10134.900.00-310160.33%
NVDA220414P003650002022-01-18 11:37AM EST2022-04-14104.60130.10135.000.00-26454.57%
NVDA220520P003650002022-01-07 9:31AM EST2022-05-2092.10131.10135.600.00-16750.18%
NVDA220715P003650002021-12-23 2:02PM EST2022-07-1586.45132.75137.100.00-161553.38%