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
In the money
Show:ListStraddle
Strike:305.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211029C003050002021-10-19 2:01PM EDT2021-10-290.020.000.000.00-20050.00%
NVDA211105C003050002021-10-22 1:48PM EDT2021-11-050.010.000.000.00-5025.00%
NVDA211112C003050002021-10-21 11:25AM EDT2021-11-120.020.000.000.00-5025.00%
NVDA211119C003050002021-10-21 10:36AM EDT2021-11-190.080.000.000.00-50025.00%
NVDA211217C003050002021-10-22 3:44PM EDT2021-12-170.400.000.000.00-34012.50%
NVDA220121C003050002021-10-22 10:59AM EDT2022-01-211.020.000.000.00-1012.50%
NVDA220218C003050002021-10-22 1:24PM EDT2022-02-181.730.000.000.00-36012.50%
NVDA220414C003050002021-10-22 12:34PM EDT2022-04-143.510.000.000.00-106.25%
NVDA220617C003050002021-10-21 1:07PM EDT2022-06-175.850.000.000.00-50106.25%
NVDA220916C003050002021-10-22 11:51AM EDT2022-09-169.600.000.000.00-1506.25%
NVDA230120C003050002021-10-22 9:36AM EDT2023-01-2012.750.000.000.00-106.25%
NVDA230317C003050002021-10-13 10:42AM EDT2023-03-1712.050.000.000.00--06.25%
NVDA230616C003050002021-10-04 3:22PM EDT2023-06-1612.300.000.000.00-306.25%
NVDA240119C003050002021-10-22 10:23AM EDT2024-01-1925.700.000.000.00-203.13%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211029P003050002021-10-22 12:48PM EDT2021-10-2976.800.000.000.00-700.00%
NVDA211112P003050002021-10-21 3:51PM EDT2021-11-1278.700.000.000.00--00.00%
NVDA211119P003050002021-10-21 10:26AM EDT2021-11-1980.600.000.000.00-100.00%
NVDA211217P003050002021-10-04 2:51PM EDT2021-12-17108.140.000.000.00-100.00%
NVDA220121P003050002021-10-01 12:52PM EDT2022-01-21101.820.000.000.00-200.00%
NVDA220414P003050002021-09-24 1:47PM EDT2022-04-1488.350.000.000.00-300.00%
NVDA220617P003050002021-10-20 1:20PM EDT2022-06-1788.800.000.000.00-1300.00%
NVDA220916P003050002021-08-25 5:21PM EDT2022-09-16113.8091.6094.850.00--1046.38%
NVDA230120P003050002021-09-23 2:22PM EDT2023-01-2095.0587.6590.800.00-26134.86%
NVDA240119P003050002021-10-22 9:30AM EDT2024-01-19100.200.000.000.00-1000.00%