Australia markets close in 2 hours 50 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:450.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220520C004500002022-04-26 11:44AM EDT2022-05-200.020.000.010.00-310491287.50%
NVDA220527C004500002022-04-18 9:33AM EDT2022-05-270.100.000.080.00-24185.94%
NVDA220617C004500002022-05-16 3:29PM EDT2022-06-170.020.000.050.00-3717101.56%
NVDA220715C004500002022-04-29 3:34PM EDT2022-07-150.050.000.090.00-376277.34%
NVDA220916C004500002022-05-17 1:59PM EDT2022-09-160.050.010.13-0.06-54.55%266356.06%
NVDA221118C004500002022-05-17 10:46AM EDT2022-11-180.240.190.29+0.03+14.29%205151.86%
NVDA230120C004500002022-05-17 1:41PM EDT2023-01-200.500.490.56-0.04-7.41%221,53849.90%
NVDA230317C004500002022-05-13 10:29AM EDT2023-03-171.200.791.240.00-1535650.78%
NVDA230616C004500002022-05-17 1:26PM EDT2023-06-162.080.035.10+0.28+15.56%194050.68%
NVDA240119C004500002022-05-17 3:49PM EDT2024-01-195.505.406.20+0.45+8.91%1372,71249.34%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220617P004500002022-02-10 10:56AM EDT2022-06-17186.40226.75232.250.00-270.00%
NVDA220715P004500002022-02-10 12:56PM EDT2022-07-15187.30226.55232.250.00-18160.00%
NVDA220916P004500002022-02-16 3:10PM EDT2022-09-16193.85182.00191.500.00-140.00%
NVDA221118P004500002022-04-21 3:48PM EDT2022-11-18249.55265.90270.600.00--073.08%
NVDA230120P004500002022-05-12 11:19AM EDT2023-01-20283.92265.85270.450.00-2057362.40%
NVDA230317P004500002022-04-21 2:02PM EDT2023-03-17246.85263.50273.000.00--165.92%
NVDA230616P004500002022-04-26 10:36AM EDT2023-06-16261.48264.00272.750.00-2257.17%
NVDA240119P004500002022-05-11 10:43AM EDT2024-01-19273.73263.50273.500.00-41747.61%