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:120.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211029C001200002021-10-13 10:13AM EDT2021-10-2987.90105.55108.950.00--1318.90%
NVDA211119C001200002021-10-18 11:39AM EDT2021-11-19101.35106.25108.300.00-11378.91%
NVDA211217C001200002021-10-22 12:15PM EDT2021-12-17106.85106.75108.40+9.35+9.59%24878.03%
NVDA220121C001200002021-10-22 9:30AM EDT2022-01-21108.53107.15108.60+2.98+2.82%21,39367.77%
NVDA220318C001200002021-10-22 9:45AM EDT2022-03-18111.55107.25109.40+8.55+8.30%14858.77%
NVDA220414C001200002021-10-21 1:23PM EDT2022-04-14107.60108.05109.700.00-21358.77%
NVDA220617C001200002021-10-22 2:13PM EDT2022-06-17110.29108.25110.60+7.44+7.23%1638053.60%
NVDA220916C001200002021-10-21 3:23PM EDT2022-09-16109.83110.05112.400.00-136553.09%
NVDA230120C001200002021-10-22 1:40PM EDT2023-01-20113.45111.70113.85+1.66+1.48%182,21852.52%
NVDA230317C001200002021-09-28 12:33PM EDT2023-03-1797.00108.50118.000.00--1158.80%
NVDA230616C001200002021-10-18 11:34AM EDT2023-06-16109.05110.00119.500.00-19156.98%
NVDA240119C001200002021-10-21 2:49PM EDT2024-01-19119.00113.50123.000.00-21354.23%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211029P001200002021-10-18 3:13PM EDT2021-10-290.010.000.020.00-448162.50%
NVDA211105P001200002021-10-15 3:56PM EDT2021-11-050.020.010.050.00-831121.09%
NVDA211119P001200002021-10-22 11:23AM EDT2021-11-190.030.000.030.00-1037878.91%
NVDA211126P001200002021-10-12 10:21AM EDT2021-11-260.200.000.100.00--378.91%
NVDA211217P001200002021-10-22 3:34PM EDT2021-12-170.100.090.11-0.05-33.33%551,09067.19%
NVDA220121P001200002021-10-21 12:56PM EDT2022-01-210.310.270.330.00-512,27960.60%
NVDA220218P001200002021-10-21 3:46PM EDT2022-02-180.580.460.700.00-52358.67%
NVDA220318P001200002021-10-22 9:52AM EDT2022-03-180.830.790.99-0.07-7.78%121756.86%
NVDA220414P001200002021-10-04 1:12PM EDT2022-04-142.511.051.190.00--1054.57%
NVDA220617P001200002021-10-22 1:42PM EDT2022-06-171.901.792.00-0.12-5.94%44,22052.04%
NVDA220916P001200002021-10-22 11:36AM EDT2022-09-162.952.763.05-0.01-0.34%91,40149.56%
NVDA230120P001200002021-10-22 12:20PM EDT2023-01-204.304.054.45+0.20+4.88%382046.65%
NVDA230317P001200002021-10-22 9:30AM EDT2023-03-174.703.7510.70-0.30-6.00%12251.10%
NVDA230616P001200002021-10-15 3:51PM EDT2023-06-166.325.007.050.00-35146.70%
NVDA240119P001200002021-10-21 1:24PM EDT2024-01-197.956.909.050.00-944943.62%