Australia markets close in 4 hours 39 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
171.35+2.12 (+1.25%)
At close: 04:00PM EST
169.72 -1.63 (-0.95%)
After hours: 07:32PM EST
In the money
Show:ListStraddle
Strike:75.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221216C000750002022-12-01 1:59PM EST2022-12-1697.1094.6598.70+12.55+14.84%140198.05%
NVDA230120C000750002022-11-22 3:39PM EST2023-01-2085.5396.4097.350.00-41,071117.09%
NVDA230217C000750002022-11-08 2:33PM EST2023-02-1769.0096.7597.750.00-2110103.27%
NVDA230317C000750002022-11-02 2:16PM EST2023-03-1764.4997.2098.100.00-226195.36%
NVDA230421C000750002022-10-11 12:29PM EST2023-04-2147.6079.2581.000.00-9270.00%
NVDA230616C000750002022-11-03 9:08AM EST2023-06-1662.5198.35100.300.00-349985.05%
NVDA230915C000750002022-10-18 10:53AM EST2023-09-1552.4188.2590.400.00-4540.00%
NVDA240119C000750002022-12-01 3:01PM EST2024-01-19100.52102.30105.20+11.04+12.34%1213077.58%
NVDA240621C000750002022-11-03 9:21AM EST2024-06-2172.34104.60108.450.00-26474.67%
NVDA250117C000750002022-11-16 2:30PM EST2025-01-17101.60107.35112.800.00-24372.40%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221202P000750002022-11-17 2:19PM EST2022-12-020.010.000.030.00-783537.50%
NVDA221209P000750002022-11-16 3:50PM EST2022-12-090.030.000.010.00-522175.00%
NVDA221216P000750002022-12-01 11:10AM EST2022-12-160.010.000.010.00-322,477125.00%
NVDA221223P000750002022-12-01 9:40AM EST2022-12-230.010.000.02-0.01-50.00%2445110.94%
NVDA221230P000750002022-11-18 1:52PM EST2022-12-300.060.000.020.00-3896.88%
NVDA230120P000750002022-12-01 3:31PM EST2023-01-200.050.030.05-0.01-16.67%392,43983.59%
NVDA230217P000750002022-12-01 3:23PM EST2023-02-170.130.110.13-0.09-40.91%370875.78%
NVDA230317P000750002022-12-01 1:53PM EST2023-03-170.320.280.32-0.01-3.03%121,32373.63%
NVDA230421P000750002022-12-01 1:04PM EST2023-04-210.530.490.55-0.34-39.08%18983869.63%
NVDA230616P000750002022-12-01 9:47AM EST2023-06-161.050.931.03-0.28-21.05%581266.09%
NVDA230915P000750002022-11-30 11:26AM EST2023-09-152.361.671.850.00-11,51661.85%
NVDA240119P000750002022-12-01 9:37AM EST2024-01-193.002.823.30-0.45-13.04%34,88959.13%
NVDA240621P000750002022-11-30 3:14PM EST2024-06-214.604.204.900.00-114956.51%
NVDA250117P000750002022-11-28 2:10PM EST2025-01-176.755.606.850.00-255453.35%