Australia markets close in 5 hours 50 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
194.94 -0.09 (-0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:120.00
Callsfor30 July 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210730C001200002021-07-26 10:48AM EDT2021-07-3073.0073.7076.500.00-3258267.19%
NVDA210806C001200002021-07-26 1:05PM EDT2021-08-0671.6573.4076.550.00--3208.79%
NVDA210820C001200002021-07-20 7:03PM EDT2021-08-2084.1072.9576.750.00--408134.47%
NVDA210917C001200002021-07-28 3:29PM EDT2021-09-1776.0073.2076.75+0.09+0.12%31,82490.28%
NVDA211015C001200002021-07-20 7:03PM EDT2021-10-1540.4674.5577.100.00--861.40%
NVDA211119C001200002021-07-20 7:03PM EDT2021-11-1957.6174.0578.900.00---57.96%
NVDA211217C001200002021-07-28 10:48AM EDT2021-12-1775.0075.0578.20-1.73-2.25%45353.13%
NVDA220121C001200002021-07-22 1:16PM EDT2022-01-2176.5076.3078.400.00-61,44952.19%
NVDA220318C001200002021-07-21 11:58AM EDT2022-03-1877.0076.6079.650.00-31355.46%
NVDA220617C001200002021-07-28 1:29PM EDT2022-06-1779.3678.5081.35-5.19-6.14%438052.24%
NVDA220916C001200002021-07-26 1:58PM EDT2022-09-1678.5080.4582.700.00-138749.53%
NVDA230120C001200002021-07-22 2:58PM EDT2023-01-2084.1382.5085.250.00-32,17748.58%
NVDA230616C001200002021-07-26 3:56PM EDT2023-06-1684.0083.4591.100.00-27452.78%
Putsfor30 July 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210730P001200002021-07-28 11:18AM EDT2021-07-300.010.000.010.00-16134206.25%
NVDA210806P001200002021-07-28 1:33PM EDT2021-08-060.030.000.040.00-100105110.16%
NVDA210813P001200002021-07-28 10:01AM EDT2021-08-130.040.030.04-0.02-33.33%1087187.50%
NVDA210820P001200002021-07-28 10:15AM EDT2021-08-200.160.130.16-0.04-20.00%24743286.52%
NVDA210827P001200002021-07-26 2:28PM EDT2021-08-270.190.140.240.00-2378.61%
NVDA210917P001200002021-07-28 11:31AM EDT2021-09-170.370.330.41-0.13-26.00%6196,25466.70%
NVDA211015P001200002021-07-27 2:00PM EDT2021-10-150.720.600.65-0.08-10.00%2044058.69%
NVDA211119P001200002021-07-27 2:33PM EDT2021-11-191.250.991.100.00-119854.05%
NVDA211217P001200002021-07-27 12:38PM EDT2021-12-171.661.281.430.00-51,02751.22%
NVDA220121P001200002021-07-26 3:41PM EDT2022-01-211.781.711.87-0.03-1.66%110,94249.46%
NVDA220318P001200002021-07-23 9:30AM EDT2022-03-182.192.542.760.00-11447.67%
NVDA220617P001200002021-07-27 9:54AM EDT2022-06-174.173.904.250.00-64,43145.84%
NVDA220916P001200002021-07-19 2:58PM EDT2022-09-167.005.455.700.00-11,20444.56%
NVDA230120P001200002021-07-21 3:51PM EDT2023-01-207.837.407.900.00-284243.90%
NVDA230616P001200002021-07-28 3:49PM EDT2023-06-1610.509.7011.95-1.59-13.15%22946.08%