Australia markets close in 3 hours 19 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:440.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220520C004400002022-04-12 12:19PM EDT2022-05-200.030.000.080.00-1856331.25%
NVDA220527C004400002022-04-18 11:47AM EDT2022-05-270.060.000.080.00-1012182.03%
NVDA220617C004400002022-04-28 3:09PM EDT2022-06-170.020.000.010.00-128587.50%
NVDA220715C004400002022-05-06 3:52PM EDT2022-07-150.060.000.090.00-119375.78%
NVDA220819C004400002022-05-11 10:23AM EDT2022-08-190.060.020.09-0.03-33.33%753860.94%
NVDA220916C004400002022-05-16 1:38PM EDT2022-09-160.060.030.130.00-265355.57%
NVDA221021C004400002022-05-12 9:36AM EDT2022-10-210.200.110.220.00-19752.83%
NVDA221118C004400002022-04-27 10:44AM EDT2022-11-180.630.220.320.00-41051.51%
NVDA230120C004400002022-05-17 1:36PM EDT2023-01-200.580.550.73-0.08-12.12%101,15650.81%
NVDA230317C004400002022-05-17 2:19PM EDT2023-03-171.740.903.55+0.45+34.88%1039455.21%
NVDA230616C004400002022-05-17 3:58PM EDT2023-06-162.510.973.00+0.56+28.72%1869151.34%
NVDA230915C004400002022-05-17 3:50PM EDT2023-09-153.552.503.60-0.25-6.58%106,93648.07%
NVDA240119C004400002022-05-17 2:15PM EDT2024-01-195.481.958.05+0.03+0.55%4415051.89%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220520P004400002022-04-05 10:43AM EDT2022-05-20176.95246.70253.150.00-100.00%
NVDA220617P004400002022-02-10 1:23PM EDT2022-06-17173.70211.90215.000.00-600.00%
NVDA220715P004400002022-04-25 11:08AM EDT2022-07-15245.36255.95261.750.00-43101.90%
NVDA220916P004400002022-02-10 11:06AM EDT2022-09-16177.40216.20222.650.00-5440.00%
NVDA221021P004400002022-04-21 11:59AM EDT2022-10-21229.90256.35260.300.00--050.78%
NVDA221118P004400002022-04-26 10:05AM EDT2022-11-18251.48255.90260.600.00-20071.75%
NVDA230120P004400002022-05-04 11:04AM EDT2023-01-20250.65256.30260.400.00-101060.99%
NVDA230317P004400002022-05-03 10:53AM EDT2023-03-17246.24253.50263.000.00-147664.80%
NVDA230616P004400002022-05-13 10:15AM EDT2023-06-16267.69254.20262.650.00-22155.91%
NVDA230915P004400002022-04-21 12:12PM EDT2023-09-15231.35253.50263.500.00--152.50%
NVDA240119P004400002022-03-29 1:58PM EDT2024-01-19174.50240.55248.150.00-270.00%