Australia markets close in 50 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
169.44 -1.91 (-1.11%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:80.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221216C000800002022-11-30 3:21PM EST2022-12-1686.0089.8093.650.00-3269187.99%
NVDA230120C000800002022-12-01 2:44PM EST2023-01-2092.2591.4092.40+12.67+15.92%198109.67%
NVDA230217C000800002022-10-25 10:46AM EST2023-02-1755.6585.5587.000.00-2130.00%
NVDA230317C000800002022-11-25 11:25AM EST2023-03-1785.0892.3093.300.00-241,54790.87%
NVDA230421C000800002022-11-18 2:44PM EST2023-04-2175.4093.1594.400.00-16988.92%
NVDA230616C000800002022-11-28 11:36AM EST2023-06-1684.5594.3595.800.00-1514384.42%
NVDA230915C000800002022-11-18 3:50PM EST2023-09-1581.1596.0598.000.00-111179.44%
NVDA240119C000800002022-12-01 2:39PM EST2024-01-1999.8198.15101.10+7.61+8.25%241675.60%
NVDA240621C000800002022-11-17 9:56AM EST2024-06-2188.00100.80104.500.00-136472.99%
NVDA250117C000800002022-11-30 12:31PM EST2025-01-1793.47103.80109.150.00-214970.95%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221202P000800002022-11-28 9:30AM EST2022-12-020.010.000.010.00-1219450.00%
NVDA221209P000800002022-11-17 9:30AM EST2022-12-090.080.000.010.00-212162.50%
NVDA221216P000800002022-12-01 9:43AM EST2022-12-160.010.000.010.00-452,923118.75%
NVDA221223P000800002022-12-01 9:43AM EST2022-12-230.010.000.020.00-4529103.13%
NVDA221230P000800002022-11-17 9:50AM EST2022-12-300.030.000.03-0.05-62.50%2792.19%
NVDA230120P000800002022-12-01 3:34PM EST2023-01-200.070.040.07-0.01-12.50%8256,47080.08%
NVDA230217P000800002022-12-01 3:24PM EST2023-02-170.180.140.18-0.02-10.00%291,87672.85%
NVDA230317P000800002022-12-01 3:30PM EST2023-03-170.400.390.42-0.06-13.04%2115,25471.58%
NVDA230421P000800002022-11-30 3:33PM EST2023-04-210.780.650.740.00-1080068.07%
NVDA230616P000800002022-12-01 1:34PM EST2023-06-161.301.211.31-0.10-7.14%85,52064.71%
NVDA230915P000800002022-12-01 3:32PM EST2023-09-152.202.092.27-0.71-24.40%1668260.61%
NVDA240119P000800002022-11-30 3:18PM EST2024-01-193.893.454.000.00-133,24158.26%
NVDA240621P000800002022-12-01 2:51PM EST2024-06-215.204.505.80-1.02-16.40%1540754.85%
NVDA250117P000800002022-11-30 3:43PM EST2025-01-177.406.607.850.00-4611752.52%