Australia markets open in 8 hours 49 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
159.87-6.23 (-3.75%)
At close: 04:00PM EST
158.18 -1.69 (-1.06%)
Pre-market: 09:11AM EST
In the money
Show:ListStraddle
Strike:85.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221216C000850002022-11-30 1:30PM EST2022-12-1673.600.000.000.00-81050.00%
NVDA230120C000850002022-11-30 3:08PM EST2023-01-2080.500.000.000.00-26020.00%
NVDA230217C000850002022-11-28 12:04PM EST2023-02-1777.100.000.000.00-8170.00%
NVDA230317C000850002022-11-11 1:02PM EST2023-03-1778.800.000.000.00-282040.00%
NVDA230421C000850002022-11-07 9:48AM EST2023-04-2159.750.000.000.00-10380.00%
NVDA230616C000850002022-11-22 1:33PM EST2023-06-1679.000.000.000.00-8850.00%
NVDA230915C000850002022-11-10 3:28PM EST2023-09-1579.220.000.000.00-42900.00%
NVDA240119C000850002022-12-02 1:24PM EST2024-01-1990.800.000.000.00-26150.00%
NVDA240621C000850002022-12-01 12:47PM EST2024-06-2198.160.000.000.00-27270.00%
NVDA250117C000850002022-12-02 1:24PM EST2025-01-1797.600.000.000.00-21050.00%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221209P000850002022-11-23 11:32AM EST2022-12-090.010.000.000.00-32350.00%
NVDA221216P000850002022-12-06 3:51PM EST2022-12-160.010.000.000.00-64,24850.00%
NVDA221223P000850002022-12-06 2:35PM EST2022-12-230.010.000.000.00-215950.00%
NVDA221230P000850002022-12-06 10:38AM EST2022-12-300.020.000.000.00-21550.00%
NVDA230106P000850002022-12-06 2:38PM EST2023-01-060.040.000.000.00-1250.00%
NVDA230120P000850002022-12-06 2:43PM EST2023-01-200.140.000.000.00-75,50850.00%
NVDA230217P000850002022-12-06 2:57PM EST2023-02-170.360.000.000.00-1371,28925.00%
NVDA230317P000850002022-12-06 11:19AM EST2023-03-170.760.000.000.00-53,24425.00%
NVDA230421P000850002022-12-06 12:16PM EST2023-04-211.210.000.000.00-113,23925.00%
NVDA230616P000850002022-12-06 2:08PM EST2023-06-162.050.000.000.00-31,44012.50%
NVDA230915P000850002022-12-06 9:57AM EST2023-09-153.150.000.000.00-81,66212.50%
NVDA240119P000850002022-12-06 3:36PM EST2024-01-195.120.000.000.00-2122,04712.50%
NVDA240621P000850002022-12-06 9:56AM EST2024-06-216.800.000.000.00-245112.50%
NVDA250117P000850002022-12-05 3:54PM EST2025-01-178.450.000.000.00-19436.25%