Australia markets close in 1 hour 38 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:430.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220520C004300002022-05-02 11:36AM EDT2022-05-200.010.000.000.00-1050.00%
NVDA220527C004300002022-04-18 12:05AM EDT2022-05-270.090.000.010.00--11150.00%
NVDA220617C004300002022-05-17 3:18PM EDT2022-06-170.010.000.000.00-20050.00%
NVDA220715C004300002022-05-16 3:34PM EDT2022-07-150.020.000.000.00-1050.00%
NVDA220916C004300002022-04-29 9:57AM EDT2022-09-160.420.000.000.00-5025.00%
NVDA221118C004300002022-03-31 11:36AM EDT2022-11-188.300.560.760.00--2956.76%
NVDA230120C004300002022-05-13 9:48AM EDT2023-01-200.720.000.000.00-4025.00%
NVDA230317C004300002022-05-05 9:35AM EDT2023-03-172.080.000.000.00-50012.50%
NVDA230616C004300002022-05-17 3:50PM EDT2023-06-162.820.000.000.00-20012.50%
NVDA230915C004300002022-05-17 3:50PM EDT2023-09-154.170.000.000.00-14012.50%
NVDA240119C004300002022-05-02 3:00PM EDT2024-01-196.500.000.000.00-2012.50%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220520P004300002022-02-16 3:30PM EDT2022-05-20168.30163.30170.000.00-3500.00%
NVDA220617P004300002022-02-07 10:42AM EDT2022-06-17184.60201.65210.250.00-2180.00%
NVDA220715P004300002022-02-14 1:04AM EDT2022-07-15166.410.000.000.00--00.00%
NVDA220916P004300002022-03-22 11:03AM EDT2022-09-16160.80214.05218.350.00-3190.00%
NVDA221118P004300002022-04-21 12:22PM EDT2022-11-18220.340.000.000.00--00.00%
NVDA230120P004300002022-04-22 9:42AM EDT2023-01-20231.830.000.000.00-7800.00%
NVDA230317P004300002022-04-21 3:24PM EDT2023-03-17228.730.000.000.00-35000.00%
NVDA230616P004300002022-02-28 12:45PM EDT2023-06-16190.72160.00169.500.00-210.00%
NVDA240119P004300002022-03-08 10:35AM EDT2024-01-19224.35193.50199.900.00-2100.00%