Australia markets close in 2 hours 15 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:460.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220520C004600002022-04-29 9:55AM EDT2022-05-200.010.000.010.00-1582293.75%
NVDA220527C004600002022-04-18 11:26AM EDT2022-05-270.060.000.010.00--1162.50%
NVDA220617C004600002022-05-10 11:10AM EDT2022-06-170.020.000.050.00-55731103.52%
NVDA220715C004600002022-05-16 11:31AM EDT2022-07-150.010.000.090.00-187578.91%
NVDA220819C004600002022-05-03 1:19PM EDT2022-08-190.160.010.120.00-11664.65%
NVDA220916C004600002022-05-11 9:45AM EDT2022-09-160.150.000.110.00-3922355.86%
NVDA221021C004600002022-05-17 3:33PM EDT2022-10-210.140.070.18-0.20-58.82%122453.42%
NVDA221118C004600002022-04-29 10:12AM EDT2022-11-180.600.170.260.00-5752.25%
NVDA230120C004600002022-05-17 1:41PM EDT2023-01-200.480.440.68+0.06+14.29%239250.88%
NVDA230317C004600002022-05-13 10:29AM EDT2023-03-171.060.693.200.00-1067355.86%
NVDA230616C004600002022-05-17 3:56PM EDT2023-06-162.210.612.80+0.51+30.00%1071,75352.47%
NVDA240119C004600002022-05-17 2:45PM EDT2024-01-195.121.519.45+0.63+14.03%3739955.89%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220617P004600002022-02-10 1:57PM EDT2022-06-17195.80235.60241.200.00-35360.00%
NVDA220916P004600002022-02-16 3:13PM EDT2022-09-16203.40191.65201.000.00-440.00%
NVDA221118P004600002022-04-21 12:45PM EDT2022-11-18251.41275.95280.600.00--074.39%
NVDA230120P004600002022-04-21 12:48PM EDT2023-01-20250.55276.30280.450.00-481363.51%
NVDA230317P004600002022-04-20 2:23PM EDT2023-03-17245.91274.80281.700.00-112462.59%
NVDA230616P004600002022-01-28 4:13PM EDT2023-06-16242.67218.80222.950.00-200.00%
NVDA240119P004600002022-05-09 10:35AM EDT2024-01-19286.22273.50283.500.00-21648.40%