Australia markets open in 38 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:385.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220128C003850002022-01-20 9:37AM EST2022-01-280.010.000.010.00-11,224115.63%
NVDA220204C003850002022-01-21 10:00AM EST2022-02-040.010.000.06-0.01-50.00%27491.80%
NVDA220211C003850002022-01-21 11:08AM EST2022-02-110.070.000.09+0.02+40.00%21576.95%
NVDA220218C003850002022-01-21 2:48PM EST2022-02-180.110.050.16+0.03+37.50%1738972.27%
NVDA220225C003850002022-01-20 3:50PM EST2022-02-250.160.000.280.00-1966.60%
NVDA220304C003850002022-01-21 12:47PM EST2022-03-040.320.200.37+0.32-1066.31%
NVDA220318C003850002022-01-21 9:50AM EST2022-03-180.410.460.540.00-126662.01%
NVDA220414C003850002022-01-21 2:04PM EST2022-04-141.120.961.06+0.16+16.67%141,34356.91%
NVDA220520C003850002022-01-21 2:24PM EST2022-05-201.971.341.88+0.18+10.06%2718551.71%
NVDA220715C003850002022-01-21 12:10PM EST2022-07-153.763.053.55-1.64-30.37%38850.53%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220218P003850002022-01-19 11:05AM EST2022-02-18129.00147.95154.900.00-25676.37%
NVDA220318P003850002021-12-28 9:48AM EST2022-03-1885.80148.80154.600.00-55860.96%
NVDA220414P003850002022-01-04 9:50AM EST2022-04-14117.65149.65154.600.00-37555.49%
NVDA220520P003850002022-01-21 3:20PM EST2022-05-20151.60150.40155.15+44.85+42.01%32451.17%
NVDA220715P003850002021-12-22 10:52AM EST2022-07-15108.05151.70156.150.00--1454.82%