Australia markets open in 26 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
195.03+2.95 (+1.54%)
At close: 4:00PM EDT
194.77 -0.26 (-0.13%)
After hours: 07:34PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor30 July 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210730C001000002021-07-27 11:40AM EDT2021-07-3094.7594.8095.20+6.00+6.76%515326.56%
NVDA210820C001000002021-07-22 2:58PM EDT2021-08-2095.2592.9096.60+0.04+0.04%226168.60%
NVDA210917C001000002021-07-20 3:02PM EDT2021-09-1786.8593.7095.600.00-538194.09%
NVDA211015C001000002021-07-28 10:33AM EDT2021-10-1594.2393.8596.95+7.43+8.56%14570.65%
NVDA211119C001000002021-07-20 7:03PM EDT2021-11-1998.2393.4598.300.00--5667.87%
NVDA211217C001000002021-07-26 12:45PM EDT2021-12-1792.2094.2597.550.00-22961.21%
NVDA220121C001000002021-07-27 2:18PM EDT2022-01-2191.6094.6097.850.00-63,90758.40%
NVDA220318C001000002021-07-21 12:03PM EDT2022-03-1894.9295.1598.300.00--154.90%
NVDA220617C001000002021-07-28 10:39AM EDT2022-06-1798.7596.1099.25+4.25+4.50%287351.80%
NVDA220916C001000002021-07-26 1:43PM EDT2022-09-1694.3094.00100.300.00-42,23255.62%
NVDA230120C001000002021-07-28 2:52PM EDT2023-01-20100.9098.85101.65+7.20+7.68%221,40252.48%
NVDA230616C001000002021-07-27 3:13PM EDT2023-06-16102.0598.55106.45+3.37+3.42%149556.96%
Putsfor30 July 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210730P001000002021-07-26 9:46AM EDT2021-07-300.010.000.010.00-21,322231.25%
NVDA210806P001000002021-07-26 1:28PM EDT2021-08-060.010.000.010.00-17361125.00%
NVDA210813P001000002021-07-27 1:23PM EDT2021-08-130.040.000.070.00-3333114.06%
NVDA210820P001000002021-07-28 11:24AM EDT2021-08-200.090.050.08-0.01-10.00%4826102.73%
NVDA210827P001000002021-07-23 1:46PM EDT2021-08-270.050.050.130.00-3393.75%
NVDA210917P001000002021-07-27 10:04AM EDT2021-09-170.200.160.220.00-112,54979.59%
NVDA211015P001000002021-07-27 12:46PM EDT2021-10-150.420.290.370.00-2277469.48%
NVDA211119P001000002021-07-27 12:17PM EDT2021-11-190.600.490.60-0.10-14.29%1044662.79%
NVDA211217P001000002021-07-28 3:12PM EDT2021-12-170.720.630.75-0.15-17.24%443158.69%
NVDA220121P001000002021-07-27 3:53PM EDT2022-01-211.030.850.950.00-3911,40455.25%
NVDA220318P001000002021-07-21 12:11PM EDT2022-03-181.311.231.370.00-21851.87%
NVDA220617P001000002021-07-28 3:51PM EDT2022-06-172.152.012.22-0.20-8.51%1211,71849.65%
NVDA220916P001000002021-07-27 10:46AM EDT2022-09-163.102.503.100.00-22,59647.75%
NVDA230120P001000002021-07-28 10:33AM EDT2023-01-204.403.704.45-0.10-2.22%145,34146.31%
NVDA230616P001000002021-07-27 2:49PM EDT2023-06-165.804.806.60-0.20-3.33%1022646.53%