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:310.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211022C003100002021-09-27 3:16PM EDT2021-10-220.060.000.010.00-4212884.38%
NVDA211029C003100002021-10-08 9:47AM EDT2021-10-290.020.000.030.00-121363.28%
NVDA211105C003100002021-10-12 10:35AM EDT2021-11-050.020.000.040.00-1152.34%
NVDA211112C003100002021-10-07 11:33AM EDT2021-11-120.080.010.050.00--1049.22%
NVDA211119C003100002021-10-15 1:14PM EDT2021-11-190.070.060.08-0.01-12.50%415746.29%
NVDA211217C003100002021-10-13 10:26AM EDT2021-12-170.220.170.220.00-430638.97%
NVDA220121C003100002021-10-15 2:30PM EDT2022-01-210.560.520.57-0.05-8.20%94143236.13%
NVDA220218C003100002021-10-14 2:32PM EDT2022-02-181.150.951.180.00-24536.48%
NVDA220318C003100002021-10-08 2:19PM EDT2022-03-181.701.601.780.00-75387436.01%
NVDA220414C003100002021-10-15 1:48PM EDT2022-04-142.392.222.45-2.06-46.29%11035.82%
NVDA220617C003100002021-10-14 12:26PM EDT2022-06-174.204.104.400.00-16816136.03%
NVDA220916C003100002021-10-15 2:22PM EDT2022-09-167.356.357.35+0.55+8.09%523436.19%
NVDA230120C003100002021-10-13 2:01PM EDT2023-01-209.7010.6512.300.00-55637.41%
NVDA230317C003100002021-10-13 10:33AM EDT2023-03-1711.2012.6514.300.00-1637.61%
NVDA230616C003100002021-10-15 1:36PM EDT2023-06-1616.509.8017.60+0.69+4.36%41638.02%
NVDA240119C003100002021-10-15 9:33AM EDT2024-01-1923.0019.7028.30+1.45+6.73%127941.34%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211029P003100002021-10-13 10:34AM EDT2021-10-29101.9091.1092.050.00---83.79%
NVDA211119P003100002021-09-03 3:10PM EDT2021-11-1981.82111.75113.800.00-11176.42%
NVDA211217P003100002021-10-04 2:51PM EDT2021-12-17113.0490.5092.350.00-2149.85%
NVDA220121P003100002021-08-31 9:31AM EDT2022-01-2187.30100.10108.000.00-1182.57%
NVDA220318P003100002021-09-16 10:58AM EDT2022-03-1892.1491.9093.350.00-31136.92%
NVDA220617P003100002021-09-20 11:50AM EDT2022-06-17103.5594.4095.550.00-2835.52%
NVDA220916P003100002021-10-05 11:50AM EDT2022-09-16110.6596.9598.650.00-2636.10%
NVDA230120P003100002021-10-05 11:51AM EDT2023-01-20113.3596.65105.400.00-1139.55%
NVDA230616P003100002021-07-16 9:51AM EDT2023-06-1610.160.000.000.00-8140.00%