Australia markets close in 1 hour 42 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:390.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220520C003900002022-05-12 9:42AM EDT2022-05-200.010.000.000.00-2050.00%
NVDA220527C003900002022-05-13 12:13PM EDT2022-05-270.020.000.000.00-10050.00%
NVDA220603C003900002022-04-25 12:47PM EDT2022-06-030.040.000.000.00--050.00%
NVDA220617C003900002022-05-17 1:18PM EDT2022-06-170.020.000.00-0.05-71.43%3050.00%
NVDA220715C003900002022-05-16 10:49AM EDT2022-07-150.050.000.000.00-15050.00%
NVDA220819C003900002022-05-17 11:31AM EDT2022-08-190.100.000.000.00-3025.00%
NVDA220916C003900002022-05-13 3:43PM EDT2022-09-160.230.000.000.00-4025.00%
NVDA221021C003900002022-05-13 2:02PM EDT2022-10-210.450.000.000.00-2025.00%
NVDA221118C003900002022-05-13 3:09PM EDT2022-11-180.690.000.000.00-2025.00%
NVDA230120C003900002022-05-17 3:07PM EDT2023-01-201.120.000.00-0.13-10.40%20012.50%
NVDA230317C003900002022-05-16 3:46PM EDT2023-03-172.010.000.000.00-3012.50%
NVDA230616C003900002022-05-17 3:54PM EDT2023-06-163.990.000.000.00-6012.50%
NVDA230915C003900002022-05-17 3:54PM EDT2023-09-156.240.000.000.00-36012.50%
NVDA240119C003900002022-05-17 1:49PM EDT2024-01-198.300.000.000.00-50012.50%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220520P003900002022-03-11 10:59AM EDT2022-05-20162.70155.20163.000.00-1150.00%
NVDA220617P003900002022-05-11 9:33AM EDT2022-06-17216.650.000.000.00-200.00%
NVDA220715P003900002022-02-03 1:25PM EDT2022-07-15149.40158.25165.050.00--10.00%
NVDA220819P003900002022-03-23 1:31PM EDT2022-08-19132.35192.75196.500.00--40.00%
NVDA220916P003900002022-03-28 2:17PM EDT2022-09-16119.30204.00207.900.00-8550.00%
NVDA221021P003900002022-03-23 12:10PM EDT2022-10-21131.95192.65196.700.00--410.00%
NVDA230120P003900002022-05-09 1:53PM EDT2023-01-20219.950.000.000.00-100.00%
NVDA230317P003900002021-11-24 1:01PM EDT2023-03-17111.95117.50124.750.00--150.00%
NVDA230616P003900002022-05-16 12:56PM EDT2023-06-16219.230.000.000.00-200.00%
NVDA240119P003900002022-05-04 3:51PM EDT2024-01-19215.590.000.000.00-100.00%