Australia markets close in 1 hour 48 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:410.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220520C004100002022-05-16 9:39AM EDT2022-05-200.010.000.000.00-10050.00%
NVDA220527C004100002022-05-16 10:19AM EDT2022-05-270.010.000.000.00-5050.00%
NVDA220603C004100002022-05-11 9:57AM EDT2022-06-030.010.000.000.00-1050.00%
NVDA220617C004100002022-05-04 3:04PM EDT2022-06-170.060.000.000.00-17050.00%
NVDA220715C004100002022-05-17 2:26PM EDT2022-07-150.020.000.00-0.11-84.62%20050.00%
NVDA220819C004100002022-05-12 2:07PM EDT2022-08-190.090.000.000.00-5025.00%
NVDA220916C004100002022-05-16 1:39PM EDT2022-09-160.140.000.000.00-6025.00%
NVDA221021C004100002022-05-10 10:23AM EDT2022-10-210.460.000.000.00-2025.00%
NVDA221118C004100002022-05-04 9:47AM EDT2022-11-180.410.000.000.00-1025.00%
NVDA230120C004100002022-05-17 3:57PM EDT2023-01-200.800.651.08+0.06+8.11%281,79950.56%
NVDA230317C004100002022-05-17 3:57PM EDT2023-03-171.650.000.000.00-27012.50%
NVDA230616C004100002022-05-17 3:57PM EDT2023-06-163.050.000.00-0.33-9.76%22012.50%
NVDA230915C004100002022-05-17 3:57PM EDT2023-09-154.350.000.00-0.28-6.05%22012.50%
NVDA240119C004100002022-05-11 2:02PM EDT2024-01-195.580.000.000.00-4012.50%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220520P004100002022-02-04 4:12PM EDT2022-05-20164.80177.35184.150.00-110.00%
NVDA220617P004100002022-02-07 10:42AM EDT2022-06-17165.10181.75190.300.00-2570.00%
NVDA220715P004100002022-03-24 1:15PM EDT2022-07-15133.80212.50216.700.00-330.00%
NVDA220916P004100002022-03-21 2:00PM EDT2022-09-16148.65193.00197.800.00-2220.00%
NVDA221021P004100002022-04-26 10:17AM EDT2022-10-21220.760.000.000.00-10400.00%
NVDA221118P004100002022-04-25 11:17AM EDT2022-11-18216.47225.95230.600.00-959267.51%
NVDA230120P004100002022-03-24 12:19PM EDT2023-01-20142.66212.70216.700.00-1210.00%
NVDA230317P004100002022-03-24 10:06AM EDT2023-03-17152.90212.95217.800.00-110.00%
NVDA230616P004100002022-04-25 12:23PM EDT2023-06-16217.050.000.000.00-800.00%
NVDA240119P004100002022-03-29 1:58PM EDT2024-01-19150.25211.45219.450.00-140.00%