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:107.50
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211119C001075002021-09-09 10:14AM EDT2021-11-19117.4599.85101.800.00--30.00%
NVDA211217C001075002021-10-15 10:15AM EDT2021-12-17109.86119.30120.650.00-63584.67%
NVDA220121C001075002021-10-22 2:36PM EDT2022-01-21121.90119.55120.80+2.84+2.39%41,26273.00%
NVDA220318C001075002021-10-18 2:29AM EDT2022-03-18111.55119.95121.650.00--367.09%
NVDA220617C001075002021-10-14 2:54PM EDT2022-06-17110.96119.35123.250.00-16156.95%
NVDA220916C001075002021-09-13 2:44PM EDT2022-09-16117.01100.00110.000.00-41100.00%
NVDA230120C001075002021-10-04 1:06PM EDT2023-01-2094.20119.70128.500.00-251252.76%
NVDA230616C001075002021-09-15 3:53PM EDT2023-06-16122.24112.30121.500.00-14036.69%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211119P001075002021-10-14 9:33AM EDT2021-11-190.050.000.030.00-416590.63%
NVDA211217P001075002021-10-22 9:55AM EDT2021-12-170.060.020.06-0.01-14.29%671769.92%
NVDA220121P001075002021-10-15 10:39AM EDT2022-01-210.290.110.330.00-18,02866.70%
NVDA220318P001075002021-08-25 5:21PM EDT2022-03-181.580.891.080.00-1966.46%
NVDA220617P001075002021-10-12 3:41PM EDT2022-06-171.941.271.440.00-111,12255.54%
NVDA220916P001075002021-10-08 10:06AM EDT2022-09-162.921.632.580.00-1031951.86%
NVDA230120P001075002021-10-22 1:40PM EDT2023-01-203.201.625.60-1.00-23.81%21,39050.26%
NVDA230616P001075002021-10-15 12:53PM EDT2023-06-164.602.855.700.00-63249.66%