Australia markets close in 4 hours 38 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
169.80 -1.55 (-0.90%)
After hours: 07:34PM EST
In the money
Show:ListStraddle
Strike:95.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221202C000950002022-11-25 11:46AM EST2022-12-0268.3074.0079.000.00-3235505.47%
NVDA221209C000950002022-12-01 11:55AM EST2022-12-0975.4174.6578.65+26.93+55.55%12197.46%
NVDA221216C000950002022-11-11 10:36AM EST2022-12-1665.5074.5578.850.00-6138147.75%
NVDA221223C000950002022-11-10 9:32AM EST2022-12-2352.7574.5079.000.00-11124.71%
NVDA230120C000950002022-11-17 3:30PM EST2023-01-2062.0076.5077.550.00-126790.72%
NVDA230217C000950002022-11-02 2:37PM EST2023-02-1743.1577.0078.500.00-36384.38%
NVDA230317C000950002022-11-16 11:25AM EST2023-03-1769.5778.1079.300.00-368082.04%
NVDA230421C000950002022-11-30 3:16PM EST2023-04-2174.0078.7080.350.00-185577.21%
NVDA230616C000950002022-12-01 12:42PM EST2023-06-1680.8080.2582.30+30.10+59.37%426574.67%
NVDA230915C000950002022-11-22 2:15PM EST2023-09-1572.6883.1585.450.00-227273.14%
NVDA240119C000950002022-11-28 3:04PM EST2024-01-1976.5086.1589.350.00-154170.65%
NVDA240621C000950002022-11-30 10:43AM EST2024-06-2191.4889.6093.50+11.93+15.00%258868.81%
NVDA250117C000950002022-12-01 11:08AM EST2025-01-1794.2893.7098.55+6.19+7.03%126667.21%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221202P000950002022-11-29 2:27PM EST2022-12-020.010.000.010.00-1785350.00%
NVDA221209P000950002022-11-29 1:35PM EST2022-12-090.010.000.010.00-50237125.00%
NVDA221216P000950002022-12-01 10:30AM EST2022-12-160.010.010.020.00-14,190101.56%
NVDA221223P000950002022-11-28 2:04PM EST2022-12-230.050.010.030.00-110285.94%
NVDA221230P000950002022-12-01 9:49AM EST2022-12-300.050.020.05-0.02-28.57%15978.91%
NVDA230120P000950002022-12-01 3:37PM EST2023-01-200.160.150.17-0.01-5.88%193,13772.07%
NVDA230217P000950002022-12-01 1:29PM EST2023-02-170.460.430.48-0.17-26.98%6674767.72%
NVDA230317P000950002022-12-01 3:24PM EST2023-03-170.920.890.95-0.15-14.02%63,61966.19%
NVDA230421P000950002022-12-01 10:29AM EST2023-04-211.641.431.51-0.21-11.35%13480563.48%
NVDA230616P000950002022-12-01 3:09PM EST2023-06-162.442.412.52-0.46-15.86%201,80860.96%
NVDA230915P000950002022-12-01 3:34PM EST2023-09-153.903.804.00-0.35-8.24%6796357.41%
NVDA240119P000950002022-12-01 1:06PM EST2024-01-195.895.406.15-0.67-10.21%184,67254.35%
NVDA240621P000950002022-12-01 9:50AM EST2024-06-218.157.958.55-1.31-13.85%161152.85%
NVDA250117P000950002022-12-01 3:49PM EST2025-01-1710.579.4511.40-0.23-2.13%149551.57%