Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
151.30+1.66 (+1.11%)
At close: 04:00PM EDT
153.56 +2.26 (+1.49%)
Pre-market: 07:41AM EDT
In the money
Show:ListStraddle
Strike:95.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220715C000950002022-06-17 3:02PM EDT2022-07-1563.750.000.000.00-271170.00%
NVDA220722C000950002022-07-01 10:26AM EDT2022-07-2251.700.000.000.00-110.00%
NVDA220819C000950002022-07-01 11:32AM EDT2022-08-1952.700.000.000.00-10140.00%
NVDA220916C000950002022-07-01 12:12PM EDT2022-09-1653.010.000.000.00-133720.00%
NVDA221021C000950002022-06-29 3:00PM EDT2022-10-2162.450.000.000.00--20.00%
NVDA230120C000950002022-07-05 10:34AM EDT2023-01-2058.800.000.000.00-92430.00%
NVDA230317C000950002022-07-06 2:25PM EDT2023-03-1763.450.000.000.00-360.00%
NVDA230616C000950002022-07-05 11:21AM EDT2023-06-1661.950.000.000.00-21500.00%
NVDA230915C000950002022-06-29 10:03AM EDT2023-09-1573.850.000.000.00-12390.00%
NVDA240119C000950002022-07-06 11:29AM EDT2024-01-1970.500.000.000.00-11060.00%
NVDA240621C000950002022-06-29 3:47PM EDT2024-06-2178.900.000.000.00-1280.00%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220708P000950002022-06-29 9:43AM EDT2022-07-080.010.000.000.00-5010450.00%
NVDA220715P000950002022-07-06 11:59AM EDT2022-07-150.010.000.000.00-2039650.00%
NVDA220722P000950002022-07-06 9:37AM EDT2022-07-220.020.000.000.00-14750.00%
NVDA220729P000950002022-07-06 3:07PM EDT2022-07-290.110.000.000.00-41550.00%
NVDA220805P000950002022-07-06 3:29PM EDT2022-08-050.200.000.000.00-3616925.00%
NVDA220812P000950002022-07-05 11:16AM EDT2022-08-120.720.000.000.00-5625.00%
NVDA220819P000950002022-07-06 3:41PM EDT2022-08-190.500.000.000.00-6427525.00%
NVDA220916P000950002022-07-06 11:09AM EDT2022-09-161.580.000.000.00-443125.00%
NVDA221021P000950002022-07-06 3:59PM EDT2022-10-212.420.000.000.00-4958712.50%
NVDA221118P000950002022-07-06 3:57PM EDT2022-11-183.220.000.000.00-2721412.50%
NVDA221216P000950002022-07-06 12:24PM EDT2022-12-164.200.000.000.00-511,20612.50%
NVDA230120P000950002022-07-05 3:52PM EDT2023-01-204.890.000.000.00-51,39812.50%
NVDA230317P000950002022-07-06 10:42AM EDT2023-03-176.150.000.000.00-16956212.50%
NVDA230616P000950002022-07-05 3:21PM EDT2023-06-168.050.000.000.00-361,63912.50%
NVDA230915P000950002022-07-06 1:20PM EDT2023-09-159.100.000.000.00-16106.25%
NVDA240119P000950002022-07-05 9:30AM EDT2024-01-199.700.000.000.00-21,9786.25%
NVDA240621P000950002022-07-05 11:59AM EDT2024-06-2113.100.000.000.00-1246.25%