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:400.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220520C004000002022-05-16 1:35PM EDT2022-05-200.010.000.010.00-19950256.25%
NVDA220527C004000002022-05-16 10:35AM EDT2022-05-270.010.000.010.00-10444137.50%
NVDA220603C004000002022-05-04 9:42AM EDT2022-06-030.010.000.090.00-33127.34%
NVDA220617C004000002022-05-17 3:38PM EDT2022-06-170.010.000.04-0.02-66.67%1510,60188.28%
NVDA220715C004000002022-05-17 1:47PM EDT2022-07-150.030.000.03-0.02-40.00%24,59062.50%
NVDA220819C004000002022-05-13 2:43PM EDT2022-08-190.120.060.12-0.01-7.69%7558958.01%
NVDA220916C004000002022-05-17 9:36AM EDT2022-09-160.170.120.26+0.02+13.33%44,61155.32%
NVDA221021C004000002022-05-16 12:26PM EDT2022-10-210.360.260.34+0.07+24.14%129851.56%
NVDA221118C004000002022-05-13 12:10PM EDT2022-11-180.660.410.510.00-37450.24%
NVDA230120C004000002022-05-17 2:35PM EDT2023-01-200.910.901.05+0.06+7.06%1127,40449.13%
NVDA230317C004000002022-05-17 2:33PM EDT2023-03-171.701.512.88+0.20+13.33%897350.62%
NVDA230616C004000002022-05-17 3:53PM EDT2023-06-162.853.004.55-0.45-13.64%136,20751.92%
NVDA230915C004000002022-05-17 3:53PM EDT2023-09-154.452.796.70+0.75+20.27%1511651.54%
NVDA240119C004000002022-05-17 3:55PM EDT2024-01-197.967.808.15+1.06+15.36%372,38648.44%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220520P004000002022-04-06 12:05PM EDT2022-05-20157.22210.00215.800.00-210.00%
NVDA220617P004000002022-05-10 2:55PM EDT2022-06-17222.70216.20221.700.00-11131.06%
NVDA220715P004000002022-01-31 12:42PM EDT2022-07-15162.91157.35159.900.00-1280.00%
NVDA220916P004000002022-04-25 11:13AM EDT2022-09-16204.58215.95220.550.00-2380.88%
NVDA221021P004000002022-04-28 10:37AM EDT2022-10-21213.65216.45220.300.00-20969.76%
NVDA221118P004000002022-04-22 9:30AM EDT2022-11-18194.65215.95220.600.00-14865.99%
NVDA230120P004000002022-05-11 1:29PM EDT2023-01-20231.00215.90220.450.00-59556.31%
NVDA230317P004000002022-05-12 11:44AM EDT2023-03-17236.89215.70223.500.00-1761.41%
NVDA230616P004000002022-04-27 12:24PM EDT2023-06-16213.45214.00222.350.00-213150.85%
NVDA230915P004000002022-05-12 11:44AM EDT2023-09-15237.22214.65223.600.00-22248.83%
NVDA240119P004000002022-05-16 1:27PM EDT2024-01-19226.05215.50223.500.00-1313943.34%