Australia markets close in 39 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
155.42-4.40 (-2.75%)
At close: 04:00PM EDT
155.55 +0.13 (+0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:90.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220701C000900002022-06-10 10:08AM EDT2022-07-0181.800.000.000.00-400.00%
NVDA220715C000900002022-06-17 1:14PM EDT2022-07-1569.300.000.000.00-100.00%
NVDA220819C000900002022-06-24 9:43AM EDT2022-08-1976.120.000.000.00-100.00%
NVDA220916C000900002022-06-23 3:10PM EDT2022-09-1672.170.000.000.00-100.00%
NVDA221021C000900002022-06-14 11:59AM EDT2022-10-2172.250.000.000.00-100.00%
NVDA230120C000900002022-06-24 11:53AM EDT2023-01-2082.370.000.000.00-100.00%
NVDA230317C000900002022-05-25 2:16PM EDT2023-03-1784.3083.2089.850.00-22120.63%
NVDA230616C000900002022-06-28 12:23PM EDT2023-06-1680.000.000.000.00-100.00%
NVDA230915C000900002022-06-28 11:01AM EDT2023-09-1585.150.000.000.00-4000.00%
NVDA240119C000900002022-06-28 10:10AM EDT2024-01-1989.400.000.000.00-400.00%
NVDA240621C000900002022-06-27 9:57AM EDT2024-06-2189.600.000.000.00-100.00%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220701P000900002022-06-17 3:03PM EDT2022-07-010.010.000.000.00-2050.00%
NVDA220708P000900002022-06-23 2:00PM EDT2022-07-080.010.000.000.00-1050.00%
NVDA220715P000900002022-06-29 3:43PM EDT2022-07-150.010.000.000.00-972050.00%
NVDA220729P000900002022-06-29 12:29PM EDT2022-07-290.160.000.000.00-9050.00%
NVDA220805P000900002022-06-29 11:48AM EDT2022-08-050.250.000.000.00-1,051025.00%
NVDA220819P000900002022-06-29 3:18PM EDT2022-08-190.490.000.000.00-150025.00%
NVDA220916P000900002022-06-29 3:34PM EDT2022-09-161.230.000.000.00-36025.00%
NVDA221021P000900002022-06-29 3:51PM EDT2022-10-212.020.000.000.00-80025.00%
NVDA221118P000900002022-06-28 1:07PM EDT2022-11-182.250.000.000.00-4012.50%
NVDA221216P000900002022-06-29 2:42PM EDT2022-12-163.430.000.000.00-305012.50%
NVDA230120P000900002022-06-29 3:47PM EDT2023-01-203.900.000.000.00-398012.50%
NVDA230317P000900002022-06-29 2:25PM EDT2023-03-175.150.000.000.00-65012.50%
NVDA230616P000900002022-06-28 9:37AM EDT2023-06-164.500.000.000.00-1012.50%
NVDA230915P000900002022-06-29 3:56PM EDT2023-09-157.750.000.000.00-321012.50%
NVDA240119P000900002022-06-29 3:58PM EDT2024-01-199.300.000.000.00-16006.25%
NVDA240621P000900002022-06-28 1:41PM EDT2024-06-219.950.000.000.00-1306.25%