Australia markets open in 20 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:425.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220218C004250002022-01-21 3:41PM EST2022-02-180.050.020.09+0.03+150.00%2148479.10%
NVDA220318C004250002022-01-20 11:09AM EST2022-03-180.270.070.280.00-911762.70%
NVDA220414C004250002022-01-21 3:33PM EST2022-04-140.520.480.71-0.50-49.02%110960.35%
NVDA220520C004250002022-01-20 2:19PM EST2022-05-201.170.921.040.00-336454.39%
NVDA220617C004250002022-01-21 10:38AM EST2022-06-171.601.251.86-0.45-21.95%523353.00%
NVDA220715C004250002022-01-21 10:33AM EST2022-07-152.071.722.35-5.37-72.18%5062351.09%
NVDA220916C004250002022-01-21 10:07AM EST2022-09-163.473.003.95-1.28-26.95%359450.43%
NVDA230120C004250002022-01-21 11:42AM EST2023-01-208.056.057.30-0.30-3.59%71,53747.64%
NVDA230317C004250002022-01-21 1:45PM EST2023-03-1710.257.6510.00-4.90-32.34%520648.59%
NVDA230616C004250002022-01-12 11:24AM EST2023-06-1622.919.9013.150.00-13448.06%
NVDA240119C004250002022-01-18 11:57AM EST2024-01-1927.3815.7021.300.00-117547.92%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220218P004250002021-12-01 3:47PM EST2022-02-18111.20129.50133.550.00--10.00%
NVDA220318P004250002021-12-28 11:35AM EST2022-03-18125.75188.55194.400.00-12364.50%
NVDA220414P004250002022-01-06 1:46PM EST2022-04-14147.35189.20194.150.00-51357.52%
NVDA220617P004250002021-12-02 1:33PM EST2022-06-17120.40135.35138.350.00-1270.00%
NVDA220715P004250002021-12-22 3:59PM EST2022-07-15140.25190.45195.000.00--258.20%
NVDA220916P004250002021-12-28 3:14PM EST2022-09-16134.65191.20196.150.00-111253.16%
NVDA230120P004250002022-01-03 12:36PM EST2023-01-20143.40192.80198.850.00-1216148.23%
NVDA240119P004250002021-12-17 12:03PM EST2024-01-19175.54182.95187.400.00-100.00%