Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
218.62+1.16 (+0.53%)
At close: 4:00PM EDT
218.55 -0.07 (-0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:105.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211022C001050002021-10-04 1:13PM EDT2021-10-2292.58112.90113.950.00--0251.17%
NVDA211119C001050002021-10-06 11:11AM EDT2021-11-1999.70112.95114.050.00-140116.89%
NVDA211217C001050002021-10-15 10:15AM EDT2021-12-17112.35113.00114.15+15.35+15.82%62590.04%
NVDA220121C001050002021-10-12 11:12AM EDT2022-01-21103.21113.25114.450.00-4090763.67%
NVDA220318C001050002021-10-15 12:01PM EDT2022-03-18113.85113.85114.80+1.50+1.34%31360.40%
NVDA220617C001050002021-09-24 9:47AM EDT2022-06-17116.90114.25116.300.00-121956.43%
NVDA220916C001050002021-09-30 11:38AM EDT2022-09-16106.45111.85120.750.00-2640753.78%
NVDA230120C001050002021-10-04 9:48AM EDT2023-01-20100.00112.75122.500.00-136950.87%
NVDA230616C001050002021-09-15 10:25AM EDT2023-06-16123.00114.55124.000.00-22360.08%
NVDA240119C001050002021-10-15 10:35AM EDT2024-01-19123.40117.65127.00+17.70+16.75%16656.95%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211022P001050002021-10-06 12:06PM EDT2021-10-220.020.000.020.00-11171.88%
NVDA211029P001050002021-10-05 12:55PM EDT2021-10-290.050.000.020.00-34121.88%
NVDA211105P001050002021-10-14 12:15PM EDT2021-11-050.010.000.030.00-114102.34%
NVDA211119P001050002021-10-15 3:30PM EDT2021-11-190.020.020.03-0.03-60.00%124983.20%
NVDA211217P001050002021-10-15 1:52PM EDT2021-12-170.100.080.12-0.05-33.33%131071.68%
NVDA220121P001050002021-10-14 11:04AM EDT2022-01-210.270.200.290.00-1195,46464.36%
NVDA220218P001050002021-10-13 3:09PM EDT2022-02-180.580.360.520.00-313861.87%
NVDA220318P001050002021-10-14 12:44PM EDT2022-03-180.720.560.720.00-21,53059.47%
NVDA220414P001050002021-10-11 1:09PM EDT2022-04-141.100.740.900.00-173957.28%
NVDA220617P001050002021-10-12 3:42PM EDT2022-06-171.801.301.470.00-103,78054.42%
NVDA220916P001050002021-10-08 10:07AM EDT2022-09-162.691.662.750.00-293551.40%
NVDA230120P001050002021-10-15 11:10AM EDT2023-01-203.152.0810.00-0.75-19.23%23,06657.40%
NVDA230317P001050002021-10-15 12:00PM EDT2023-03-173.751.935.05-0.30-7.41%278251.36%
NVDA230616P001050002021-10-15 11:08AM EDT2023-06-164.203.707.10-0.22-4.98%2752.64%
NVDA240119P001050002021-10-14 1:36PM EDT2024-01-195.201.559.350.00-11949.68%