Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
244.51-2.66 (-1.08%)
At close: 4:00PM EDT
247.50 +2.99 (+1.22%)
Pre-market: 08:11AM EDT
In the money
Show:ListStraddle
Strike:330.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211105C003300002021-10-27 12:46PM EDT2021-11-050.030.000.000.00-35470050.00%
NVDA211119C003300002021-10-27 2:35PM EDT2021-11-190.270.000.000.00-1,1362,55425.00%
NVDA211217C003300002021-10-27 10:14AM EDT2021-12-170.780.000.000.00-928512.50%
NVDA220121C003300002021-10-27 3:37PM EDT2022-01-211.550.000.000.00-712,27912.50%
NVDA220218C003300002021-10-27 3:30PM EDT2022-02-182.650.000.000.00-121,21412.50%
NVDA220318C003300002021-10-27 11:07AM EDT2022-03-184.500.000.000.00-231,01512.50%
NVDA220414C003300002021-10-26 3:55PM EDT2022-04-145.350.000.000.00-28246.25%
NVDA220617C003300002021-10-27 2:06PM EDT2022-06-178.200.000.000.00-3856.25%
NVDA220916C003300002021-10-27 3:06PM EDT2022-09-1611.850.000.000.00-41286.25%
NVDA230120C003300002021-10-27 12:18PM EDT2023-01-2017.830.000.000.00-11956.25%
NVDA230616C003300002021-10-27 10:05AM EDT2023-06-1622.660.000.000.00-1186.25%
NVDA240119C003300002021-10-27 3:36PM EDT2024-01-1932.060.000.000.00-16453.13%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211119P003300002021-09-10 3:59PM EDT2021-11-19105.50120.50121.950.00-20250.54%
NVDA211217P003300002021-06-17 10:55AM EDT2021-12-171.101.631.910.00-1180.00%
NVDA220121P003300002021-07-19 3:39PM EDT2022-01-212.190.000.000.00-75300.00%
NVDA220318P003300002021-09-24 3:22PM EDT2022-03-18110.70101.75100.700.00-1198666.03%
NVDA220617P003300002021-10-26 11:47AM EDT2022-06-1789.750.000.000.00-30370.00%
NVDA220916P003300002021-09-21 12:50PM EDT2022-09-16121.15104.85111.400.00-162152.01%
NVDA230120P003300002021-10-26 10:06AM EDT2023-01-2099.110.000.000.00-6340.00%
NVDA230616P003300002021-10-20 1:30PM EDT2023-06-16120.450.000.000.00--10.00%