Australia markets close in 1 hour 47 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:380.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220520C003800002022-05-03 3:29PM EDT2022-05-200.030.000.000.00-40100.00%
NVDA220527C003800002022-05-04 9:51AM EDT2022-05-270.050.000.000.00-1050.00%
NVDA220603C003800002022-05-04 12:41PM EDT2022-06-030.050.000.000.00-10050.00%
NVDA220617C003800002022-05-17 9:43AM EDT2022-06-170.010.000.00-0.01-50.00%1050.00%
NVDA220715C003800002022-05-16 11:19AM EDT2022-07-150.050.000.000.00-15025.00%
NVDA220819C003800002022-05-16 1:13PM EDT2022-08-190.120.000.000.00-4025.00%
NVDA220916C003800002022-05-13 12:55PM EDT2022-09-160.320.000.000.00-7025.00%
NVDA221021C003800002022-05-16 9:51AM EDT2022-10-210.430.000.000.00-100025.00%
NVDA221118C003800002022-05-17 12:48PM EDT2022-11-180.610.000.00-0.19-23.75%2025.00%
NVDA230120C003800002022-05-17 11:31AM EDT2023-01-201.301.211.56+0.17+15.04%475849.98%
NVDA230317C003800002022-05-16 12:37PM EDT2023-03-172.050.000.000.00-70012.50%
NVDA230616C003800002022-05-17 3:58PM EDT2023-06-164.240.000.000.00-46012.50%
NVDA230915C003800002022-05-17 3:54PM EDT2023-09-155.560.000.00-0.45-7.49%5012.50%
NVDA240119C003800002022-05-12 12:03PM EDT2024-01-196.990.000.000.00-6012.50%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220520P003800002022-04-20 1:51PM EDT2022-05-20164.980.000.000.00-500.00%
NVDA220617P003800002022-04-29 9:47AM EDT2022-06-17222.120.000.000.00-100.00%
NVDA220715P003800002022-04-21 12:04PM EDT2022-07-15170.550.000.000.00-200.00%
NVDA220819P003800002022-04-18 12:06AM EDT2022-08-19159.38195.80200.700.00--188.82%
NVDA220916P003800002022-03-22 11:58AM EDT2022-09-16115.80165.70170.250.00-2390.00%
NVDA221021P003800002022-04-28 1:13PM EDT2022-10-21182.990.000.000.00-1600.00%
NVDA221118P003800002022-04-28 12:48PM EDT2022-11-18185.33195.90200.600.00-6362.83%
NVDA230120P003800002022-03-30 11:11AM EDT2023-01-20115.20192.50196.900.00-4720.00%
NVDA230317P003800002022-04-27 1:53PM EDT2023-03-17194.440.000.000.00-400.00%
NVDA230616P003800002022-02-25 3:47PM EDT2023-06-16151.84118.50127.500.00-590.00%
NVDA230915P003800002022-04-22 9:30AM EDT2023-09-15181.000.000.000.00-1000.00%
NVDA240119P003800002022-04-27 10:28AM EDT2024-01-19206.170.000.000.00-100.00%