Australia markets close in 1 hour 53 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:370.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220520C003700002022-05-09 2:41PM EDT2022-05-200.020.000.010.00-12797231.25%
NVDA220527C003700002022-05-02 3:55PM EDT2022-05-270.060.000.010.00-19125.00%
NVDA220603C003700002022-05-09 9:35AM EDT2022-06-030.030.000.090.00-11116.41%
NVDA220617C003700002022-05-17 3:37PM EDT2022-06-170.030.000.03-0.01-25.00%431,47078.13%
NVDA220715C003700002022-05-13 2:42PM EDT2022-07-150.040.010.10-0.04-50.00%250563.67%
NVDA220819C003700002022-05-16 1:14PM EDT2022-08-190.160.090.180.00-133355.47%
NVDA220916C003700002022-05-17 9:30AM EDT2022-09-160.320.230.30-0.08-20.00%21,48052.83%
NVDA221021C003700002022-05-10 9:33AM EDT2022-10-210.780.440.570.00-217450.81%
NVDA221118C003700002022-05-12 11:56AM EDT2022-11-180.650.600.790.00-12650.09%
NVDA230120C003700002022-05-17 1:36PM EDT2023-01-201.401.391.68-0.40-22.22%958749.28%
NVDA230317C003700002022-05-16 3:42PM EDT2023-03-172.412.115.750.00-7450053.22%
NVDA230616C003700002022-05-17 3:56PM EDT2023-06-164.632.746.10+1.03+28.61%1624352.12%
NVDA230915C003700002022-05-17 3:56PM EDT2023-09-156.735.608.80+0.48+7.68%158852.09%
NVDA240119C003700002022-05-16 1:52PM EDT2024-01-198.956.1513.700.00-138953.48%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220520P003700002022-03-28 12:11PM EDT2022-05-2098.60180.50186.700.00-600.00%
NVDA220617P003700002022-04-29 9:47AM EDT2022-06-17175.53185.95191.700.00-10117.24%
NVDA220715P003700002022-05-02 10:50AM EDT2022-07-15179.82185.95190.700.00-1167.87%
NVDA220819P003700002022-05-11 10:52AM EDT2022-08-19195.88186.60192.400.00-2076.17%
NVDA220916P003700002022-05-04 1:38PM EDT2022-09-16177.60186.30190.450.00-31374.28%
NVDA221021P003700002022-03-24 11:42AM EDT2022-10-21103.25172.75177.000.00--1020.00%
NVDA230120P003700002022-04-04 3:22PM EDT2023-01-20108.95165.60170.300.00-61170.00%
NVDA230317P003700002021-11-04 1:59PM EDT2023-03-17108.32102.50112.000.00--100.00%
NVDA230616P003700002022-04-21 2:19PM EDT2023-06-16171.05186.15192.500.00-2347.73%
NVDA240119P003700002022-04-27 10:28AM EDT2024-01-19188.70186.90194.850.00-12542.91%