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:90.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221202C000900002022-11-25 12:47PM EST2022-12-0273.4979.0084.000.00-1617546.88%
NVDA221216C000900002022-11-17 2:27PM EST2022-12-1667.0879.8083.850.00-177168.07%
NVDA221223C000900002022-11-18 2:47PM EST2022-12-2362.7079.5584.000.00-11136.23%
NVDA230120C000900002022-11-30 2:22PM EST2023-01-2080.9081.6582.55+4.95+6.52%142399.90%
NVDA230217C000900002022-11-30 3:03PM EST2023-02-1776.2582.2083.050.00-55789.06%
NVDA230317C000900002022-11-22 2:40PM EST2023-03-1771.5582.5083.700.00-56082.08%
NVDA230421C000900002022-11-29 11:03AM EST2023-04-2170.5583.2085.150.00-23980.31%
NVDA230616C000900002022-11-18 3:44PM EST2023-06-1669.9785.0587.050.00-316578.86%
NVDA230915C000900002022-11-23 3:48PM EST2023-09-1581.9386.8589.200.00-214273.36%
NVDA240119C000900002022-12-01 12:32PM EST2024-01-1991.0090.0592.00+3.20+3.64%462570.42%
NVDA240621C000900002022-12-01 12:53PM EST2024-06-2194.1793.2597.10+6.83+7.82%675170.12%
NVDA250117C000900002022-11-29 12:59PM EST2025-01-1786.4597.00102.000.00-19668.37%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221202P000900002022-11-29 3:50PM EST2022-12-020.010.000.010.00-12,198387.50%
NVDA221209P000900002022-11-23 10:45AM EST2022-12-090.010.000.010.00-2270137.50%
NVDA221216P000900002022-12-01 3:46PM EST2022-12-160.010.010.02-0.01-50.00%315,768109.38%
NVDA221223P000900002022-11-29 10:45AM EST2022-12-230.040.010.030.00-2112192.97%
NVDA221230P000900002022-11-30 12:20PM EST2022-12-300.070.010.040.00-304082.81%
NVDA230120P000900002022-12-01 3:37PM EST2023-01-200.110.110.12-0.01-8.33%1316,57774.80%
NVDA230217P000900002022-12-01 11:32AM EST2023-02-170.380.300.36-0.03-7.32%197169.43%
NVDA230317P000900002022-12-01 3:51PM EST2023-03-170.680.670.72-0.07-9.33%233,15167.68%
NVDA230421P000900002022-12-01 11:47AM EST2023-04-211.211.111.20-0.20-14.18%51,64664.87%
NVDA230616P000900002022-12-01 2:36PM EST2023-06-162.021.942.08-0.10-4.72%112,30462.27%
NVDA230915P000900002022-12-01 3:10PM EST2023-09-153.253.153.35-0.50-13.33%1662,65758.44%
NVDA240119P000900002022-12-01 2:29PM EST2024-01-195.204.905.55-0.39-6.98%53,12756.31%
NVDA240621P000900002022-12-01 3:28PM EST2024-06-217.456.657.40-0.79-9.59%1251453.23%
NVDA250117P000900002022-11-30 3:39PM EST2025-01-179.708.309.850.00-131950.10%