Australia markets open in 6 hours 29 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
246.65+2.14 (+0.88%)
As of 12:31PM EDT. Market open.
In the money
Show:ListStraddle
Strike:155.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211029C001550002021-10-12 1:10PM EDT2021-10-2950.8090.9591.800.00-817274.22%
NVDA211105C001550002021-10-26 11:35AM EDT2021-11-0591.7090.7592.050.00-1113148.83%
NVDA211112C001550002021-10-19 2:50PM EDT2021-11-1267.7890.9591.850.00-60100.78%
NVDA211119C001550002021-10-22 1:32PM EDT2021-11-1995.9591.4591.750.00-118176.76%
NVDA211126C001550002021-10-18 2:13AM EDT2021-11-2661.5690.7092.700.00--1762.11%
NVDA211217C001550002021-10-14 2:59PM EDT2021-12-1785.2091.6092.100.00-838356.35%
NVDA220121C001550002021-10-27 2:03PM EDT2022-01-2192.6492.4592.85-1.50-1.59%59,39956.59%
NVDA220218C001550002021-10-18 12:46PM EDT2022-02-1891.1792.6593.450.00-31452.66%
NVDA220318C001550002021-10-26 2:49PM EDT2022-03-1895.0593.4594.100.00-910251.86%
NVDA220414C001550002021-10-21 3:57PM EDT2022-04-1474.8694.1094.700.00-51550.67%
NVDA220617C001550002021-10-26 2:45PM EDT2022-06-1797.2595.2596.300.00-11,48449.93%
NVDA220916C001550002021-10-27 3:54PM EDT2022-09-1699.4097.6098.45+3.35+3.49%146447.78%
NVDA230120C001550002021-10-27 9:32AM EDT2023-01-20101.10100.85101.65-2.35-2.27%11,05646.58%
NVDA230317C001550002021-10-07 9:40AM EDT2023-03-1771.5097.00104.350.00--1048.33%
NVDA230616C001550002021-10-22 10:10AM EDT2023-06-1689.0099.55106.700.00-34847.85%
NVDA240119C001550002021-10-26 12:42PM EDT2024-01-19110.97108.80114.900.00-23450.40%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211029P001550002021-10-20 11:09AM EDT2021-10-290.010.000.010.00-8128193.75%
NVDA211105P001550002021-10-20 3:05PM EDT2021-11-050.040.000.020.00-11,25196.88%
NVDA211112P001550002021-10-21 12:33PM EDT2021-11-120.070.000.030.00-54775.78%
NVDA211119P001550002021-10-28 9:30AM EDT2021-11-190.050.050.06-0.02-28.57%111,04471.88%
NVDA211126P001550002021-10-25 12:39PM EDT2021-11-260.120.070.130.00-27867.38%
NVDA211217P001550002021-10-27 2:50PM EDT2021-12-170.290.290.320.00-3783659.96%
NVDA220121P001550002021-10-27 2:36PM EDT2022-01-210.800.790.840.00-410,20554.44%
NVDA220218P001550002021-10-26 10:22AM EDT2022-02-183.001.221.520.00-537052.45%
NVDA220318P001550002021-10-26 3:15PM EDT2022-03-181.971.881.960.00-6810,24050.66%
NVDA220414P001550002021-10-15 11:04AM EDT2022-04-143.752.402.510.00-3061549.54%
NVDA220617P001550002021-10-22 9:30AM EDT2022-06-173.853.754.00+0.05+1.32%13,72347.80%
NVDA220916P001550002021-10-26 3:14PM EDT2022-09-165.895.605.950.00-2050545.75%
NVDA230120P001550002021-10-21 1:07PM EDT2023-01-208.628.208.500.00-301,94243.88%
NVDA230317P001550002021-10-26 11:25AM EDT2023-03-179.008.4012.300.00-210247.73%
NVDA230616P001550002021-10-26 3:52PM EDT2023-06-1611.0010.2014.000.00-2293446.40%
NVDA240119P001550002021-10-04 10:34AM EDT2024-01-1923.5013.6517.150.00--343.49%