Australia markets close in 26 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
202.74+4.59 (+2.32%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:820.00
Callsfor6 August 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210806C008200002021-07-19 3:53PM EDT2021-08-068.200.000.000.00-5830750.00%
NVDA210813C008200002021-07-19 3:43PM EDT2021-08-139.950.000.000.00-379850.00%
NVDA210820C008200002021-07-19 3:52PM EDT2021-08-2016.860.000.000.00-4021,44850.00%
NVDA210827C008200002021-07-19 1:01PM EDT2021-08-2719.000.000.000.00-1926450.00%
NVDA210917C008200002021-07-19 3:59PM EDT2021-09-1726.550.000.000.00-14098750.00%
NVDA211015C008200002021-07-19 3:47PM EDT2021-10-1532.390.000.000.00-1246050.00%
NVDA211119C008200002021-07-19 10:33AM EDT2021-11-1946.650.000.000.00-810550.00%
NVDA211217C008200002021-07-19 2:53PM EDT2021-12-1750.700.000.000.00-4770250.00%
NVDA220121C008200002021-07-19 3:13PM EDT2022-01-2158.900.000.000.00-4959050.00%
NVDA220617C008200002021-07-19 3:52PM EDT2022-06-1787.190.000.000.00-7522325.00%
NVDA220916C008200002021-07-19 3:23PM EDT2022-09-16100.500.000.000.00-510025.00%
NVDA230120C008200002021-07-19 3:30PM EDT2023-01-20117.500.000.000.00-1063025.00%
NVDA230616C008200002021-07-15 2:20PM EDT2023-06-16133.490.000.000.00-27725.00%
Putsfor6 August 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210806P008200002021-07-16 1:23PM EDT2021-08-0688.000.000.000.00-4430.00%
NVDA210813P008200002021-07-15 2:10PM EDT2021-08-1382.000.000.000.00-20610.00%
NVDA210820P008200002021-07-19 3:33PM EDT2021-08-2091.700.000.000.00-63230.00%
NVDA210827P008200002021-07-19 12:04AM EDT2021-08-2792.670.000.000.00--70.00%
NVDA210917P008200002021-07-19 3:30PM EDT2021-09-1798.950.000.000.00-521780.00%
NVDA211015P008200002021-07-16 11:50AM EDT2021-10-15106.850.000.000.00-1710.00%
NVDA211119P008200002021-07-14 1:57PM EDT2021-11-19110.830.000.000.00-1600.00%
NVDA211217P008200002021-07-15 2:16PM EDT2021-12-17121.620.000.000.00-3580.00%
NVDA220121P008200002021-07-16 11:10AM EDT2022-01-21128.000.000.000.00-3690.00%
NVDA220617P008200002021-07-15 2:34PM EDT2022-06-17149.000.000.000.00-23500.00%
NVDA220916P008200002021-07-07 1:25PM EDT2022-09-16176.350.000.000.00-4510.00%
NVDA230120P008200002021-07-14 11:43AM EDT2023-01-20178.580.000.000.00-7300.00%
NVDA230616P008200002021-07-15 11:55AM EDT2023-06-16201.160.000.000.00-1180.00%