Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
151.30+1.66 (+1.11%)
At close: 04:00PM EDT
153.73 +2.43 (+1.61%)
Pre-market: 07:51AM EDT
In the money
Show:ListStraddle
Strike:520.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220715C005200002022-05-18 12:15PM EDT2022-07-150.050.000.010.00-1622225.00%
NVDA220819C005200002022-05-18 3:25PM EDT2022-08-190.010.000.100.00-10101119.92%
NVDA220916C005200002022-05-18 9:52AM EDT2022-09-160.070.000.100.00-301,04293.75%
NVDA221021C005200002022-05-27 9:30AM EDT2022-10-210.050.000.140.00-427179.30%
NVDA221118C005200002022-06-28 1:31PM EDT2022-11-180.010.000.000.00-10043650.00%
NVDA230120C005200002022-07-06 9:46AM EDT2023-01-200.080.000.000.00-357425.00%
NVDA230317C005200002022-05-17 12:14PM EDT2023-03-170.570.001.850.00-342369.36%
NVDA230616C005200002022-06-10 3:56PM EDT2023-06-160.950.000.000.00-1110025.00%
NVDA240119C005200002022-07-05 9:58AM EDT2024-01-191.200.000.000.00-732425.00%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220916P005200002022-04-28 11:33AM EDT2022-09-16330.10327.90336.500.00-400.00%
NVDA221021P005200002022-04-21 12:00PM EDT2022-10-21309.89350.45355.250.00--00.00%
NVDA221118P005200002022-04-28 12:48PM EDT2022-11-18324.93327.30336.500.00-400.00%
NVDA230120P005200002022-06-22 12:11PM EDT2023-01-20357.300.000.000.00-12410.00%
NVDA230317P005200002022-06-17 10:16AM EDT2023-03-17358.500.000.000.00-100.00%
NVDA230616P005200002022-07-06 9:40AM EDT2023-06-16370.420.000.000.00-100.00%
NVDA240119P005200002022-06-29 10:26AM EDT2024-01-19365.240.000.000.00-110.00%