Australia markets close in 1 hour 52 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:470.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220520C004700002022-05-13 1:39PM EDT2022-05-200.010.000.010.00-11,217300.00%
NVDA220617C004700002022-04-14 3:51PM EDT2022-06-170.010.000.110.00-1103113.28%
NVDA220916C004700002022-05-11 11:15AM EDT2022-09-160.110.010.160.00-14159.38%
NVDA221118C004700002022-05-13 10:27AM EDT2022-11-180.240.100.330.00-22653.27%
NVDA230120C004700002022-05-17 1:36PM EDT2023-01-200.420.390.63-0.42-50.00%1246951.17%
NVDA230317C004700002022-05-17 9:30AM EDT2023-03-172.930.591.35+1.99+211.70%123850.66%
NVDA230616C004700002022-05-16 10:27AM EDT2023-06-162.060.534.650.00-11,38252.55%
NVDA240119C004700002022-04-22 9:36AM EDT2024-01-199.730.519.550.00-422956.86%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220617P004700002021-12-01 2:50PM EDT2022-06-17159.15177.30180.750.00-560.00%
NVDA220916P004700002022-02-07 1:09PM EDT2022-09-16225.60242.35244.200.00-4120.00%
NVDA221118P004700002022-04-21 12:43PM EDT2022-11-18261.44285.90290.600.00--075.65%
NVDA230120P004700002022-04-21 12:45PM EDT2023-01-20261.26285.85290.700.00-2065.88%
NVDA230317P004700002022-03-22 2:31PM EDT2023-03-17210.35265.85271.250.00--10.00%
NVDA230616P004700002021-07-19 9:30AM EDT2023-06-1644.000.000.000.00-590.00%
NVDA240119P004700002022-05-09 10:01AM EDT2024-01-19295.00283.50293.500.00-2149.15%