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
227.20 -0.06 (-0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211029C001000002021-10-08 10:17AM EDT2021-10-29111.40125.55128.950.00-33397.07%
NVDA211105C001000002021-10-18 2:28AM EDT2021-11-05118.15125.75128.800.00--4143.75%
NVDA211119C001000002021-10-12 2:42PM EDT2021-11-19106.93126.55128.250.00-167125.78%
NVDA211217C001000002021-10-21 1:24PM EDT2021-12-17126.25126.65128.300.00-54393.07%
NVDA220121C001000002021-10-22 2:13PM EDT2022-01-21128.25126.85127.90+7.25+5.99%173,51167.19%
NVDA220218C001000002021-10-21 11:36AM EDT2022-02-18124.74127.00128.750.00-6774.17%
NVDA220318C001000002021-10-18 10:05AM EDT2022-03-18121.50127.45128.950.00-23571.75%
NVDA220414C001000002021-10-22 12:52PM EDT2022-04-14129.00127.70129.15+10.10+8.49%1168.60%
NVDA220617C001000002021-10-22 11:30AM EDT2022-06-17129.21127.55130.00+1.06+0.83%183761.72%
NVDA220916C001000002021-10-22 12:02PM EDT2022-09-16129.00125.40130.55+3.00+2.38%12,21362.52%
NVDA230120C001000002021-10-22 3:57PM EDT2023-01-20131.00130.00135.00+1.00+0.77%131,29960.25%
NVDA230317C001000002021-10-15 11:06AM EDT2023-03-17123.00126.00136.000.00-4551.80%
NVDA230616C001000002021-10-21 2:33PM EDT2023-06-16130.80127.00137.000.00-161350.88%
NVDA240119C001000002021-10-21 3:12PM EDT2024-01-19134.00129.50139.500.00-114959.56%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211029P001000002021-10-11 3:59PM EDT2021-10-290.01-0.100.00--1256.64%
NVDA211105P001000002021-10-06 3:34PM EDT2021-11-050.030.000.100.00-22161.72%
NVDA211112P001000002021-10-05 3:49PM EDT2021-11-120.070.000.100.00--2130.47%
NVDA211119P001000002021-10-15 2:57PM EDT2021-11-190.020.010.090.00-3714112.11%
NVDA211217P001000002021-10-22 9:55AM EDT2021-12-170.040.020.04-0.01-20.00%1358675.00%
NVDA220121P001000002021-10-22 3:32PM EDT2022-01-210.140.130.16-0.02-12.50%13614,76869.24%
NVDA220218P001000002021-10-21 10:01AM EDT2022-02-180.290.270.600.00-113370.31%
NVDA220318P001000002021-10-22 3:31PM EDT2022-03-180.480.390.54-0.05-9.43%924263.84%
NVDA220617P001000002021-10-21 10:50AM EDT2022-06-171.051.001.190.00-2011,68757.97%
NVDA220916P001000002021-10-19 3:12PM EDT2022-09-161.741.502.060.00-442,58154.30%
NVDA230120P001000002021-10-20 9:43AM EDT2023-01-202.541.923.250.00-14,46050.16%
NVDA230317P001000002021-10-22 2:44PM EDT2023-03-172.932.263.45-0.17-5.48%4714950.78%
NVDA230616P001000002021-10-21 12:21PM EDT2023-06-163.751.905.350.00-227652.72%
NVDA240119P001000002021-10-20 12:45PM EDT2024-01-195.053.807.050.00-1849.15%