Australia markets close in 1 hour 43 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:830.00
Callsfor6 August 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210806C008300002021-07-19 3:49PM EDT2021-08-065.970.000.000.00-24028350.00%
NVDA210813C008300002021-07-19 1:15PM EDT2021-08-138.700.000.000.00-175150.00%
NVDA210820C008300002021-07-19 3:42PM EDT2021-08-2014.650.000.000.00-2071,41850.00%
NVDA210827C008300002021-07-19 1:01PM EDT2021-08-2716.360.000.000.00-829650.00%
NVDA210917C008300002021-07-19 2:21PM EDT2021-09-1723.340.000.000.00-8244650.00%
NVDA211015C008300002021-07-19 1:58PM EDT2021-10-1530.530.000.000.00-4256250.00%
NVDA211217C008300002021-07-19 10:15AM EDT2021-12-1746.770.000.000.00-614250.00%
NVDA220121C008300002021-07-19 2:39PM EDT2022-01-2154.940.000.000.00-9628050.00%
NVDA220617C008300002021-07-19 3:55PM EDT2022-06-1782.290.000.000.00-212525.00%
NVDA230616C008300002021-07-16 9:42AM EDT2023-06-16132.000.000.000.00-174225.00%
Putsfor6 August 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210806P008300002021-07-19 11:24AM EDT2021-08-0682.490.000.000.00-1440.00%
NVDA210813P008300002021-07-19 12:04AM EDT2021-08-1348.530.000.000.00--20.00%
NVDA210820P008300002021-07-19 1:52PM EDT2021-08-2095.050.000.000.00-100.00%
NVDA210827P008300002021-07-19 12:04AM EDT2021-08-2784.150.000.000.00--170.00%
NVDA210917P008300002021-07-19 3:47PM EDT2021-09-17106.150.000.000.00-131320.00%
NVDA211015P008300002021-07-19 9:46AM EDT2021-10-15109.400.000.000.00-201290.00%
NVDA211217P008300002021-07-19 9:43AM EDT2021-12-17135.450.000.000.00-5410.00%
NVDA220121P008300002021-07-19 2:39PM EDT2022-01-21134.070.000.000.00-1700.00%
NVDA220617P008300002021-07-14 1:42PM EDT2022-06-17137.750.000.000.00-9440.00%