Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
227.26+0.34 (+0.15%)
At close: 4:00PM EDT
227.20 -0.06 (-0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:270.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211029C002700002021-10-22 3:27PM EDT2021-10-290.030.020.04-0.01-25.00%59724050.78%
NVDA211105C002700002021-10-22 9:44AM EDT2021-11-050.140.070.09+0.05+55.56%4224639.75%
NVDA211112C002700002021-10-22 2:57PM EDT2021-11-120.230.180.22+0.02+9.52%19025437.06%
NVDA211119C002700002021-10-22 3:29PM EDT2021-11-190.570.550.57+0.07+14.00%10398738.23%
NVDA211126C002700002021-10-22 2:35PM EDT2021-11-260.870.700.78+0.23+35.94%544436.55%
NVDA211217C002700002021-10-22 2:32PM EDT2021-12-171.891.671.72+0.39+26.00%7479535.17%
NVDA220121C002700002021-10-22 2:47PM EDT2022-01-213.603.253.50+0.49+15.76%441,88134.35%
NVDA220218C002700002021-10-22 3:55PM EDT2022-02-185.165.055.30+0.56+12.17%4112534.97%
NVDA220318C002700002021-10-22 12:49PM EDT2022-03-187.236.757.15+0.57+8.56%182,38935.59%
NVDA220414C002700002021-10-21 11:26AM EDT2022-04-147.708.358.650.00-17035.60%
NVDA220617C002700002021-10-22 11:16AM EDT2022-06-1712.8012.0012.70+0.80+6.67%143,15536.72%
NVDA220916C002700002021-10-19 10:05AM EDT2022-09-1614.8016.8017.500.00-129237.20%
NVDA230120C002700002021-10-22 3:42PM EDT2023-01-2023.0721.3523.50+0.51+2.26%241,30937.75%
NVDA230317C002700002021-09-24 10:47AM EDT2023-03-1725.9423.4026.600.00-1038.56%
NVDA230616C002700002021-10-18 12:40PM EDT2023-06-1626.5025.1532.850.00-145540.92%
NVDA240119C002700002021-10-22 1:49PM EDT2024-01-1938.4533.5541.30+3.05+8.62%47341.30%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211029P002700002021-10-21 10:14AM EDT2021-10-2946.1540.9544.450.00-111299.32%
NVDA211119P002700002021-10-19 10:56AM EDT2021-11-1948.5642.6043.700.00-104142.87%
NVDA211217P002700002021-10-22 10:31AM EDT2021-12-1741.4043.9545.10-22.75-35.46%44038.57%
NVDA220121P002700002021-10-22 1:43PM EDT2022-01-2145.3545.6046.55-4.35-8.75%44335.40%
NVDA220218P002700002021-10-20 10:50AM EDT2022-02-1851.1547.1548.100.00-4735.15%
NVDA220318P002700002021-10-19 3:48PM EDT2022-03-1852.4548.8049.400.00-165234.55%
NVDA220414P002700002021-10-04 12:02PM EDT2022-04-1475.9050.3050.900.00-131734.70%
NVDA220617P002700002021-10-22 3:54PM EDT2022-06-1754.3053.2070.95-5.89-9.79%1030558.75%
NVDA220916P002700002021-10-22 12:51PM EDT2022-09-1658.0056.3060.20-5.16-8.17%28837.18%
NVDA230120P002700002021-10-21 2:14PM EDT2023-01-2064.4061.5565.100.00-76236.64%
NVDA230616P002700002021-09-22 11:18AM EDT2023-06-1678.0065.6070.700.00-21636.74%