Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
218.62+1.16 (+0.53%)
At close: 4:00PM EDT
218.55 -0.07 (-0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:300.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211022C003000002021-10-15 12:30PM EDT2021-10-220.010.000.02-0.01-50.00%2820882.03%
NVDA211029C003000002021-10-15 10:06AM EDT2021-10-290.030.010.03+0.01+50.00%14059.38%
NVDA211105C003000002021-10-14 10:05AM EDT2021-11-050.020.010.040.00-16137451.17%
NVDA211112C003000002021-10-07 10:23AM EDT2021-11-120.120.010.060.00-71646.09%
NVDA211119C003000002021-10-15 3:36PM EDT2021-11-190.090.090.10-0.03-25.00%531,36843.65%
NVDA211217C003000002021-10-15 12:53PM EDT2021-12-170.290.260.300.00-101,31537.60%
NVDA220121C003000002021-10-15 3:07PM EDT2022-01-210.750.710.75-0.05-6.25%275,47835.11%
NVDA220218C003000002021-10-15 11:15AM EDT2022-02-181.501.301.53+0.13+9.49%204735.80%
NVDA220318C003000002021-10-15 3:52PM EDT2022-03-182.182.102.27-0.14-6.03%202,62735.54%
NVDA220414C003000002021-10-14 12:39PM EDT2022-04-142.992.873.100.00-1112135.54%
NVDA220617C003000002021-10-15 2:47PM EDT2022-06-175.205.055.45+0.05+0.97%121,49036.12%
NVDA220916C003000002021-10-15 2:22PM EDT2022-09-168.548.058.85+0.04+0.47%747336.53%
NVDA230120C003000002021-10-15 3:51PM EDT2023-01-2012.7011.5514.75-0.20-1.55%381,63138.43%
NVDA230317C003000002021-10-15 3:54PM EDT2023-03-1715.0014.5515.40-0.15-0.99%208137.00%
NVDA230616C003000002021-10-15 12:27PM EDT2023-06-1617.5316.5018.80-0.27-1.52%51,00337.46%
NVDA240119C003000002021-10-15 12:32PM EDT2024-01-1926.2225.5027.45+0.07+0.27%275739.12%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211029P003000002021-10-13 10:03AM EDT2021-10-2991.3581.1581.950.00---75.68%
NVDA211119P003000002021-09-29 1:03PM EDT2021-11-1994.2080.8082.300.00-21561.72%
NVDA211217P003000002021-10-01 2:44PM EDT2021-12-1794.2580.5582.550.00-12748.00%
NVDA220121P003000002021-10-06 9:54AM EDT2022-01-2197.1080.9582.950.00-13640.93%
NVDA220318P003000002021-09-24 11:52AM EDT2022-03-1883.4682.7083.900.00-14936.54%
NVDA220414P003000002021-09-24 12:32PM EDT2022-04-1483.4582.9584.300.00-7735.02%
NVDA220617P003000002021-10-15 11:37AM EDT2022-06-1786.0085.2586.40-13.15-13.26%91035.22%
NVDA220916P003000002021-10-15 9:30AM EDT2022-09-1688.6583.7593.30-12.24-12.13%153141.15%
NVDA230120P003000002021-10-13 11:35AM EDT2023-01-20101.3091.3094.050.00-25036.00%
NVDA230616P003000002021-08-27 3:26PM EDT2023-06-1697.83103.10111.500.00-101248.05%