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:115.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211119C001150002021-09-28 1:02PM EDT2021-11-1992.10111.20113.400.00-22291.80%
NVDA211217C001150002021-10-13 10:34AM EDT2021-12-1793.45111.70113.300.00-21079.59%
NVDA220121C001150002021-10-21 10:02AM EDT2022-01-21108.70111.90113.500.00-579367.99%
NVDA220218C001150002021-10-14 10:50AM EDT2022-02-18101.15110.60115.200.00-2363.11%
NVDA220318C001150002021-10-18 10:08AM EDT2022-03-18107.25112.75114.200.00-2763.82%
NVDA220414C001150002021-10-20 9:56AM EDT2022-04-14110.00112.90114.500.00-6860.67%
NVDA220617C001150002021-10-19 2:03PM EDT2022-06-17110.69112.60116.100.00-1651556.18%
NVDA220916C001150002021-10-08 2:27PM EDT2022-09-1698.31111.20120.400.00-126154.33%
NVDA230120C001150002021-10-18 3:49PM EDT2023-01-20113.75116.00118.400.00-367150.65%
NVDA230317C001150002021-09-28 3:54PM EDT2023-03-1799.95113.00122.500.00--160.73%
NVDA230616C001150002021-09-20 11:35AM EDT2023-06-16105.00114.65124.000.00-14858.91%
NVDA240119C001150002021-10-18 9:41AM EDT2024-01-19115.00117.50127.000.00-11655.36%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211029P001150002021-10-04 11:50AM EDT2021-10-290.100.000.020.00--8171.88%
NVDA211119P001150002021-10-21 10:47AM EDT2021-11-190.040.010.100.00-169895.31%
NVDA211217P001150002021-10-21 3:39PM EDT2021-12-170.100.050.090.00-470768.36%
NVDA220121P001150002021-10-22 12:50PM EDT2022-01-210.240.210.27-0.05-17.24%518,12762.31%
NVDA220218P001150002021-10-21 3:45PM EDT2022-02-180.480.370.600.00-51160.35%
NVDA220318P001150002021-10-21 12:49PM EDT2022-03-180.790.660.820.00-2215158.23%
NVDA220617P001150002021-10-19 11:37AM EDT2022-06-171.771.551.780.00-11,87053.48%
NVDA220916P001150002021-10-22 12:56PM EDT2022-09-162.452.383.10-0.17-6.49%262750.95%
NVDA230120P001150002021-10-22 3:54PM EDT2023-01-203.803.704.050.00-351,74247.93%
NVDA230317P001150002021-10-19 11:47AM EDT2023-03-174.352.755.600.00-43049.65%
NVDA230616P001150002021-10-19 2:23PM EDT2023-06-165.405.155.650.00-422045.86%
NVDA240119P001150002021-10-04 11:30AM EDT2024-01-1910.205.959.900.00-32947.39%