Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
195.58-0.36 (-0.18%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:110.00
Callsfor30 July 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210730C001100002021-07-21 7:49PM EDT2021-07-3078.1684.0586.850.00--40283.30%
NVDA210806C001100002021-07-21 7:49PM EDT2021-08-0678.0183.6587.350.00--8207.23%
NVDA210820C001100002021-07-21 7:49PM EDT2021-08-2088.4483.9587.300.00--2480.86%
NVDA210917C001100002021-07-21 2:31PM EDT2021-09-1782.1084.1587.600.00--44071.97%
NVDA211015C001100002021-07-23 1:43PM EDT2021-10-1585.2084.6087.25+6.20+7.85%165260.01%
NVDA211119C001100002021-07-21 7:49PM EDT2021-11-1971.6083.8088.300.00--852.88%
NVDA211217C001100002021-07-21 7:49PM EDT2021-12-1766.6885.0088.350.00--7655.64%
NVDA220121C001100002021-07-23 10:22AM EDT2022-01-2184.5085.7588.65-0.21-0.25%201,33654.39%
NVDA220617C001100002021-07-19 10:03AM EDT2022-06-1792.3084.5094.000.00-613265.39%
NVDA220916C001100002021-06-02 10:22AM EDT2022-09-16554.00704.50713.650.00-270.00%
NVDA230120C001100002021-07-20 3:37PM EDT2023-01-2085.3290.8095.150.00-221853.27%
NVDA230616C001100002021-07-23 10:10AM EDT2023-06-1693.0090.5099.50-0.50-0.53%14255.30%
Putsfor30 July 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210730P001100002021-07-23 10:43AM EDT2021-07-300.040.000.20+0.01+33.33%123188.28%
NVDA210806P001100002021-07-23 10:50AM EDT2021-08-060.040.000.14+0.01+33.33%5016122.66%
NVDA210813P001100002021-07-20 2:28PM EDT2021-08-130.100.000.260.00-77106.45%
NVDA210820P001100002021-07-23 12:55PM EDT2021-08-200.060.000.25-0.10-62.50%119391.21%
NVDA210917P001100002021-07-23 1:31PM EDT2021-09-170.210.200.22-0.03-12.50%203,56368.56%
NVDA211015P001100002021-07-20 1:45PM EDT2021-10-150.620.300.460.00-2412460.99%
NVDA211119P001100002021-07-23 2:41PM EDT2021-11-190.730.640.78-0.06-7.59%2232356.93%
NVDA211217P001100002021-07-20 2:49PM EDT2021-12-171.290.691.020.00-1979953.03%
NVDA220121P001100002021-07-23 3:43PM EDT2022-01-211.231.161.59-0.13-9.56%1911,54352.48%
NVDA220318P001100002021-07-21 7:51PM EDT2022-03-182.271.672.350.00--10450.02%
NVDA220617P001100002021-07-21 12:23PM EDT2022-06-173.102.793.100.00-242,96547.52%
NVDA220916P001100002021-07-22 1:30PM EDT2022-09-164.133.254.200.00-71,21945.86%
NVDA230120P001100002021-07-22 1:38PM EDT2023-01-205.805.506.000.00-921,94745.02%
NVDA230616P001100002021-07-23 12:27PM EDT2023-06-167.753.4011.10+0.88+12.81%316450.21%