Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
158.27-4.43 (-2.72%)
At close: 04:00PM EST
159.78 +1.51 (+0.95%)
Pre-market: 04:07AM EST
In the money
Show:ListStraddle
Strike:70.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221216C000700002022-11-04 1:28PM EST2022-12-1669.020.000.000.00-400.00%
NVDA230120C000700002022-11-23 3:48PM EST2023-01-2095.050.000.000.00-200.00%
NVDA230217C000700002022-11-15 3:51PM EST2023-02-1797.660.000.000.00-100.00%
NVDA230317C000700002022-11-15 3:51PM EST2023-03-1797.920.000.000.00-600.00%
NVDA230421C000700002022-11-15 1:35PM EST2023-04-2197.030.000.000.00-200.00%
NVDA230616C000700002022-11-15 12:17PM EST2023-06-16101.800.000.000.00-100.00%
NVDA230915C000700002022-11-10 12:23PM EST2023-09-1587.450.000.000.00-100.00%
NVDA240119C000700002022-11-22 11:11AM EST2024-01-1994.830.000.000.00-400.00%
NVDA240621C000700002022-11-15 9:41AM EST2024-06-21106.990.000.000.00-200.00%
NVDA250117C000700002022-11-23 10:20AM EST2025-01-17107.500.000.000.00-300.00%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221202P000700002022-11-21 9:30AM EST2022-12-020.010.000.000.00-10050.00%
NVDA221209P000700002022-11-15 1:07PM EST2022-12-090.020.000.000.00-5050.00%
NVDA221216P000700002022-11-28 2:44PM EST2022-12-160.010.000.000.00-3050.00%
NVDA221223P000700002022-11-25 11:59AM EST2022-12-230.020.000.000.00-10050.00%
NVDA221230P000700002022-11-16 3:47PM EST2022-12-300.090.000.000.00-1050.00%
NVDA230120P000700002022-11-28 11:14AM EST2023-01-200.050.000.000.00-1050.00%
NVDA230217P000700002022-11-28 1:51PM EST2023-02-170.150.000.000.00-1025.00%
NVDA230317P000700002022-11-28 3:42PM EST2023-03-170.370.000.000.00-194025.00%
NVDA230421P000700002022-11-22 3:09PM EST2023-04-210.620.000.000.00-2025.00%
NVDA230616P000700002022-11-28 3:00PM EST2023-06-161.100.000.000.00-2025.00%
NVDA230915P000700002022-11-23 2:03PM EST2023-09-151.700.000.000.00-171025.00%
NVDA240119P000700002022-11-28 9:58AM EST2024-01-192.830.000.000.00-2012.50%
NVDA240621P000700002022-11-28 10:01AM EST2024-06-214.170.000.000.00-8012.50%
NVDA250117P000700002022-11-28 3:12PM EST2025-01-175.750.000.000.00-26012.50%