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:110.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211112C001100002021-10-05 10:03AM EDT2021-11-1291.50108.00109.100.00--3125.39%
NVDA211119C001100002021-10-06 9:30AM EDT2021-11-1991.13108.30109.050.00-41684.38%
NVDA211217C001100002021-10-01 2:39PM EDT2021-12-1796.65108.20109.000.00-69980.57%
NVDA220121C001100002021-10-15 10:54AM EDT2022-01-21108.93108.25109.55+3.68+3.50%41,33061.72%
NVDA220318C001100002021-10-15 10:40AM EDT2022-03-18108.90109.10109.95+20.50+23.19%7959.60%
NVDA220414C001100002021-09-28 2:45PM EDT2022-04-14101.00109.30110.300.00--357.84%
NVDA220617C001100002021-10-13 10:10AM EDT2022-06-17101.25109.40111.200.00-314153.47%
NVDA220916C001100002021-10-04 10:10AM EDT2022-09-1691.90105.10112.050.00-653454.16%
NVDA230120C001100002021-10-14 1:25PM EDT2023-01-20109.40108.40117.900.00-122062.84%
NVDA230616C001100002021-09-29 10:30AM EDT2023-06-16108.00110.20119.500.00-45858.06%
NVDA240119C001100002021-10-13 12:48PM EDT2024-01-19108.83113.75122.500.00-41454.95%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211022P001100002021-10-04 12:55PM EDT2021-10-220.050.000.020.00-16160.94%
NVDA211029P001100002021-10-14 12:27PM EDT2021-10-290.010.000.020.00-17114.06%
NVDA211105P001100002021-09-28 1:45PM EDT2021-11-050.140.000.030.00--2096.88%
NVDA211112P001100002021-10-11 3:56PM EDT2021-11-120.050.000.040.00-3685.94%
NVDA211119P001100002021-10-15 2:28PM EDT2021-11-190.030.020.04-0.02-40.00%1067279.69%
NVDA211217P001100002021-10-14 3:10PM EDT2021-12-170.170.100.150.00-1094269.24%
NVDA220121P001100002021-10-15 10:05AM EDT2022-01-210.330.260.31-0.02-5.71%510,88761.91%
NVDA220218P001100002021-10-13 2:50PM EDT2022-02-180.690.450.610.00-694260.06%
NVDA220318P001100002021-10-04 3:41PM EDT2022-03-181.590.690.840.00-215557.86%
NVDA220414P001100002021-10-13 1:52PM EDT2022-04-141.200.881.050.00-11255.69%
NVDA220617P001100002021-10-11 11:44AM EDT2022-06-172.091.551.700.00-107,07853.14%
NVDA220916P001100002021-10-15 11:02AM EDT2022-09-162.391.723.05-1.01-29.71%321,19052.58%
NVDA230120P001100002021-10-15 11:01AM EDT2023-01-203.603.304.75-0.07-1.91%502,02550.59%
NVDA230317P001100002021-10-15 2:44PM EDT2023-03-174.153.654.20-1.00-19.42%575146.13%
NVDA230616P001100002021-10-15 2:20PM EDT2023-06-164.954.258.30+0.05+1.02%22810752.64%
NVDA240119P001100002021-10-04 9:45AM EDT2024-01-198.702.9711.400.00--150.80%