Australia markets open in 1 hour 6 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:375.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220128C003750002022-01-20 3:09PM EST2022-01-280.010.000.010.00-2367112.50%
NVDA220204C003750002022-01-21 3:30PM EST2022-02-040.020.000.06-0.02-50.00%23387.50%
NVDA220211C003750002022-01-21 12:40PM EST2022-02-110.080.000.11-0.01-11.11%17574.80%
NVDA220218C003750002022-01-21 3:33PM EST2022-02-180.150.030.19+0.02+15.38%592,16569.34%
NVDA220225C003750002022-01-21 9:30AM EST2022-02-250.180.000.32-0.12-40.00%27364.65%
NVDA220304C003750002022-01-20 2:30PM EST2022-03-040.360.260.43+0.36--1065.09%
NVDA220318C003750002022-01-21 3:47PM EST2022-03-180.650.590.64+0.12+22.64%311,17261.28%
NVDA220414C003750002022-01-21 3:58PM EST2022-04-141.231.161.26-0.14-10.22%11,18656.35%
NVDA220520C003750002022-01-21 11:24AM EST2022-05-202.791.632.21+0.50+21.83%491551.43%
NVDA220617C003750002022-01-21 3:50PM EST2022-06-173.002.613.30-0.10-3.23%151,20750.82%
NVDA220715C003750002022-01-21 12:08PM EST2022-07-153.953.404.10-1.20-23.30%2029850.42%
NVDA220916C003750002022-01-21 3:16PM EST2022-09-165.705.556.25-1.87-24.70%201,24048.42%
NVDA230120C003750002022-01-21 3:04PM EST2023-01-2010.859.7511.75-1.45-11.79%6652,60347.82%
NVDA230317C003750002022-01-20 3:16PM EST2023-03-1715.3411.6514.900.00-14248.54%
NVDA230616C003750002022-01-21 3:14PM EST2023-06-1617.0014.7519.00-18.93-52.69%134148.43%
NVDA240119C003750002022-01-21 3:44PM EST2024-01-1925.9024.2527.80-4.30-14.24%937047.95%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220211P003750002022-01-19 2:25PM EST2022-02-11120.81137.50145.400.00-1186.23%
NVDA220218P003750002022-01-05 3:49PM EST2022-02-18113.35138.00144.950.00-1011575.39%
NVDA220318P003750002022-01-12 11:42AM EST2022-03-1897.00138.95144.550.00-58559.25%
NVDA220414P003750002022-01-20 9:56AM EST2022-04-14122.65139.85144.800.00-111655.14%
NVDA220520P003750002022-01-18 9:41AM EST2022-05-20116.90140.70145.400.00-11550.76%
NVDA220617P003750002022-01-21 9:35AM EST2022-06-17137.13141.45146.00+19.83+16.91%32557.20%
NVDA220715P003750002022-01-03 12:09AM EST2022-07-1594.80142.20146.500.00-3353.84%
NVDA220916P003750002022-01-05 2:02PM EST2022-09-16107.45143.70148.300.00-384750.19%
NVDA230120P003750002022-01-05 1:53PM EST2023-01-20128.40146.55152.400.00-126746.99%
NVDA230317P003750002022-01-05 2:53PM EST2023-03-17120.72147.70154.250.00-8146.18%
NVDA230616P003750002021-11-10 6:55AM EST2023-06-16186.81112.50121.000.00--40.00%
NVDA240119P003750002021-12-07 3:26PM EST2024-01-19116.00128.00136.500.00-220.00%