Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
218.62+1.16 (+0.53%)
At close: 4:00PM EDT
218.55 -0.07 (-0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:125.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211022C001250002021-10-04 1:55PM EDT2021-10-2271.5592.7594.100.00--4208.79%
NVDA211105C001250002021-10-15 9:37AM EDT2021-11-0592.9392.9593.80+10.02+12.09%2040104.10%
NVDA211119C001250002021-10-06 2:00PM EDT2021-11-1981.1593.0594.150.00-1040994.87%
NVDA211217C001250002021-10-07 10:12AM EDT2021-12-1786.7093.2094.050.00-320468.31%
NVDA220121C001250002021-10-14 2:14PM EDT2022-01-2191.6993.6094.550.00-153,86455.23%
NVDA220318C001250002021-08-30 12:18PM EDT2022-03-18103.5083.5085.650.00-190.00%
NVDA220414C001250002021-10-01 11:29AM EDT2022-04-1482.7094.6595.800.00-22051.65%
NVDA220617C001250002021-10-01 9:54AM EDT2022-06-1784.0095.7597.150.00-21,39350.84%
NVDA220916C001250002021-10-15 9:30AM EDT2022-09-1697.8093.2598.60+5.49+5.95%11,94350.91%
NVDA230120C001250002021-10-14 9:47AM EDT2023-01-20100.0595.30104.80+5.85+6.21%45,52457.62%
NVDA230616C001250002021-10-13 1:58PM EDT2023-06-1692.9297.85106.800.00-1482453.70%
NVDA240119C001250002021-10-04 1:26PM EDT2024-01-1987.47102.15110.950.00-122452.08%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211022P001250002021-10-14 2:42PM EDT2021-10-220.010.000.010.00-97521125.00%
NVDA211029P001250002021-10-07 10:35AM EDT2021-10-290.050.000.020.00-252093.75%
NVDA211105P001250002021-10-13 11:11AM EDT2021-11-050.030.000.040.00-12525881.25%
NVDA211112P001250002021-10-15 3:58PM EDT2021-11-120.030.020.04-0.02-40.00%15025073.44%
NVDA211119P001250002021-10-15 12:28PM EDT2021-11-190.060.060.07-0.02-25.00%261,61071.09%
NVDA211217P001250002021-10-15 1:58PM EDT2021-12-170.240.210.25-0.06-20.00%52,76062.21%
NVDA220121P001250002021-10-15 11:59AM EDT2022-01-210.540.500.55-0.06-10.00%2,00115,04956.64%
NVDA220218P001250002021-09-24 9:30AM EDT2022-02-181.310.800.970.00-12554.83%
NVDA220318P001250002021-10-15 12:29PM EDT2022-03-181.271.171.34-0.50-28.25%117553.17%
NVDA220414P001250002021-10-12 10:46AM EDT2022-04-142.051.471.640.00-18451.33%
NVDA220617P001250002021-10-15 1:47PM EDT2022-06-172.462.362.54-0.11-4.28%207,38849.50%
NVDA220916P001250002021-10-15 12:17PM EDT2022-09-163.653.554.15-0.15-3.95%121,41048.25%
NVDA230120P001250002021-10-15 3:01PM EDT2023-01-205.255.106.85-0.10-1.87%106,68848.15%
NVDA230317P001250002021-10-15 11:04AM EDT2023-03-175.901.436.90-1.20-16.90%4345.58%
NVDA230616P001250002021-10-15 11:05AM EDT2023-06-167.106.4010.55-0.95-11.80%29349.08%
NVDA240119P001250002021-10-05 1:53PM EDT2024-01-1911.555.6012.500.00--345.13%