Australia markets close in 1 hour 43 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:420.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220520C004200002022-04-25 12:23PM EDT2022-05-200.020.000.000.00-66050.00%
NVDA220527C004200002022-05-04 9:30AM EDT2022-05-270.050.000.000.00-20050.00%
NVDA220617C004200002022-05-17 12:50PM EDT2022-06-170.010.000.00-0.01-50.00%5050.00%
NVDA220715C004200002022-05-12 12:43PM EDT2022-07-150.010.000.000.00-10050.00%
NVDA220819C004200002022-05-04 11:26AM EDT2022-08-190.190.000.000.00-1025.00%
NVDA220916C004200002022-05-13 10:20AM EDT2022-09-160.150.000.000.00-200025.00%
NVDA221021C004200002022-05-04 11:46AM EDT2022-10-210.490.000.000.00-1025.00%
NVDA221118C004200002022-05-05 3:40PM EDT2022-11-180.720.000.000.00-1025.00%
NVDA230120C004200002022-05-17 1:44PM EDT2023-01-200.720.000.00-0.19-20.88%7025.00%
NVDA230317C004200002022-05-17 12:20PM EDT2023-03-171.490.000.00+0.13+9.56%2012.50%
NVDA230616C004200002022-05-17 3:51PM EDT2023-06-163.020.000.000.00-20012.50%
NVDA230915C004200002022-05-17 3:51PM EDT2023-09-154.420.000.000.00-20012.50%
NVDA240119C004200002022-05-17 12:43PM EDT2024-01-196.700.000.000.00-2012.50%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220520P004200002022-02-07 11:52AM EDT2022-05-20172.75190.85194.250.00-260.00%
NVDA220617P004200002022-02-04 12:25PM EDT2022-06-17182.35187.50194.350.00-1280.00%
NVDA220715P004200002022-01-12 11:26AM EDT2022-07-15140.390.000.000.00-560.00%
NVDA220916P004200002022-03-17 3:42PM EDT2022-09-16173.04205.55209.800.00-1940.00%
NVDA221021P004200002022-04-21 12:00PM EDT2022-10-21210.050.000.000.00--00.00%
NVDA221118P004200002022-04-25 12:35PM EDT2022-11-18225.090.000.000.00-4800.00%
NVDA230120P004200002022-04-22 9:52AM EDT2023-01-20218.090.000.000.00-6200.00%
NVDA230317P004200002022-01-11 12:43PM EDT2023-03-17156.02169.65173.200.00-140.00%
NVDA230616P004200002022-04-25 11:29AM EDT2023-06-16226.460.000.000.00-100.00%
NVDA230915P004200002022-04-22 9:30AM EDT2023-09-15219.000.000.000.00-1000.00%
NVDA240119P004200002022-05-02 10:29AM EDT2024-01-19231.250.000.000.00-500.00%