Australia markets open in 59 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
149.64+4.41 (+3.04%)
At close: 04:00PM EDT
149.47 -0.17 (-0.11%)
After hours: 07:00PM EDT
In the money
Show:ListStraddle
Strike:85.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220708C000850002022-07-05 3:45PM EDT2022-07-0863.8064.1065.70-6.39-9.10%20268.75%
NVDA220715C000850002022-06-13 9:51AM EDT2022-07-1576.9064.0566.050.00-11174.61%
NVDA220729C000850002022-07-05 9:43AM EDT2022-07-2957.1863.6066.05-2.22-3.74%61102.05%
NVDA220805C000850002022-07-01 11:50AM EDT2022-08-0561.3063.7566.100.00-5596.39%
NVDA220819C000850002022-05-19 11:17AM EDT2022-08-1991.2072.7075.900.00-22202.98%
NVDA220916C000850002022-06-30 3:51PM EDT2022-09-1668.5564.9066.550.00-123081.40%
NVDA221021C000850002022-05-26 10:23AM EDT2022-10-2190.5086.9089.100.00-12207.43%
NVDA221216C000850002022-06-10 10:30AM EDT2022-12-1690.0067.8569.500.00-121677.33%
NVDA230120C000850002022-06-17 9:31AM EDT2023-01-2077.7668.6570.200.00-40051974.32%
NVDA230317C000850002022-06-27 2:27PM EDT2023-03-1789.2069.9072.000.00-220772.50%
NVDA230616C000850002022-07-05 11:33AM EDT2023-06-1669.5070.4575.70-18.40-20.93%47769.78%
NVDA230915C000850002022-06-29 12:06PM EDT2023-09-1579.7071.8577.900.00-42067.45%
NVDA240119C000850002022-06-27 11:09AM EDT2024-01-1996.3173.8580.650.00-120665.41%
NVDA240621C000850002022-06-21 10:31AM EDT2024-06-2199.0076.7584.050.00-1264.77%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220708P000850002022-06-28 2:26PM EDT2022-07-080.010.000.030.00-11190.63%
NVDA220715P000850002022-07-05 12:24PM EDT2022-07-150.010.000.040.00-2180117.97%
NVDA220722P000850002022-07-01 1:23PM EDT2022-07-220.040.000.090.00-55100.39%
NVDA220805P000850002022-07-01 2:40PM EDT2022-08-050.200.100.150.00-9785.35%
NVDA220812P000850002022-07-01 2:07PM EDT2022-08-120.340.180.240.00-121383.30%
NVDA220819P000850002022-07-05 12:46PM EDT2022-08-190.400.300.36-0.06-13.04%4242182.32%
NVDA220916P000850002022-07-05 10:40AM EDT2022-09-161.070.910.96-0.14-11.57%664878.86%
NVDA221021P000850002022-07-05 9:32AM EDT2022-10-212.301.561.65+0.39+20.42%235673.46%
NVDA221118P000850002022-07-05 1:31PM EDT2022-11-182.502.222.32-0.21-7.75%537371.63%
NVDA221216P000850002022-07-05 1:06PM EDT2022-12-163.192.772.91-0.11-3.33%1034169.49%
NVDA230120P000850002022-07-05 3:17PM EDT2023-01-203.453.303.45-0.40-10.39%111,95066.44%
NVDA230317P000850002022-07-05 2:16PM EDT2023-03-174.754.354.55-0.14-2.86%1019264.12%
NVDA230616P000850002022-07-05 1:47PM EDT2023-06-166.065.606.85-0.28-4.42%230561.98%
NVDA230915P000850002022-06-28 10:43AM EDT2023-09-155.566.757.650.00-921,03758.31%
NVDA240119P000850002022-07-05 9:52AM EDT2024-01-199.557.959.10+0.38+4.14%1292355.00%
NVDA240621P000850002022-06-16 12:23PM EDT2024-06-219.508.0512.650.00-1152.97%