Australia markets open in 37 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: 07:19PM EDT
In the money
Show:ListStraddle
Strike:115.00
Callsfor30 July 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210730C001150002021-07-20 7:03PM EDT2021-07-3069.8378.2581.600.00--4390.82%
NVDA210806C001150002021-07-26 1:33PM EDT2021-08-0677.0078.4581.550.00--5212.50%
NVDA210820C001150002021-07-20 7:03PM EDT2021-08-2084.9278.0081.750.00--4141.11%
NVDA210917C001150002021-07-28 11:35AM EDT2021-09-1779.9578.8581.65+6.22+8.44%336065.63%
NVDA211015C001150002021-07-26 10:45AM EDT2021-10-1578.6079.0582.300.00-12063.04%
NVDA211217C001150002021-07-22 11:15AM EDT2021-12-1779.6579.8082.950.00-1554.64%
NVDA220121C001150002021-07-27 2:58PM EDT2022-01-2177.8480.3583.450.00-41,09952.83%
NVDA220617C001150002021-07-21 1:40PM EDT2022-06-1781.4883.1085.750.00-451653.71%
NVDA220916C001150002021-07-28 12:53PM EDT2022-09-1685.9684.0587.20+6.51+8.19%828451.36%
NVDA230120C001150002021-07-28 10:37AM EDT2023-01-2086.1086.4589.05+1.60+1.89%364749.04%
NVDA230616C001150002021-07-20 7:05PM EDT2023-06-1693.7686.8594.700.00--1653.49%
Putsfor30 July 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210730P001150002021-07-23 12:54PM EDT2021-07-300.020.000.010.00-16562181.25%
NVDA210806P001150002021-07-28 3:08PM EDT2021-08-060.010.000.02-0.02-66.67%496193106.25%
NVDA210813P001150002021-07-27 3:49PM EDT2021-08-130.010.000.09-0.03-75.00%115994.14%
NVDA210820P001150002021-07-27 2:34PM EDT2021-08-200.170.100.150.00-4841789.45%
NVDA210827P001150002021-07-22 10:10AM EDT2021-08-270.200.110.190.00-122980.66%
NVDA210917P001150002021-07-28 10:47AM EDT2021-09-170.330.310.52-0.11-25.00%13,39272.46%
NVDA211015P001150002021-07-28 3:14PM EDT2021-10-150.510.470.53-0.15-22.73%371360.30%
NVDA211119P001150002021-07-28 2:52PM EDT2021-11-190.890.830.90-0.11-11.00%374355.64%
NVDA211217P001150002021-07-27 12:57PM EDT2021-12-171.381.061.210.00-268652.72%
NVDA220121P001150002021-07-28 1:38PM EDT2022-01-211.511.451.57+0.03+2.03%1599,42550.29%
NVDA220318P001150002021-07-28 3:50PM EDT2022-03-182.262.132.28-0.24-9.60%55448.42%
NVDA220617P001150002021-07-26 12:47PM EDT2022-06-173.603.403.650.00-11,61146.70%
NVDA220916P001150002021-07-26 12:46PM EDT2022-09-164.954.654.950.00-217845.31%
NVDA230120P001150002021-07-27 10:31AM EDT2023-01-206.906.456.900.00-21,84844.41%
NVDA230616P001150002021-07-22 1:23PM EDT2023-06-169.108.609.65+0.15+1.68%116744.70%