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:130.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211022C001300002021-10-07 3:47PM EDT2021-10-2281.0087.8588.950.00-1021184.38%
NVDA211105C001300002021-10-05 11:54AM EDT2021-11-0574.5088.0088.900.00--1103.81%
NVDA211112C001300002021-10-06 2:51PM EDT2021-11-1276.6888.0589.000.00-5594.24%
NVDA211119C001300002021-10-15 10:05AM EDT2021-11-1987.8188.0089.15+2.01+2.34%154089.01%
NVDA211217C001300002021-10-15 3:57PM EDT2021-12-1788.8088.2089.15+5.50+6.60%225666.31%
NVDA220121C001300002021-10-15 3:19PM EDT2022-01-2189.1088.8589.65+4.10+4.82%256,84954.79%
NVDA220218C001300002021-09-27 3:30PM EDT2022-02-1889.0889.2090.750.00-2256.10%
NVDA220318C001300002021-10-15 9:49AM EDT2022-03-1890.6587.6591.25+2.65+3.01%212159.30%
NVDA220617C001300002021-10-15 3:20PM EDT2022-06-1791.4591.1092.45+11.45+14.31%111,06352.06%
NVDA220916C001300002021-10-13 10:10AM EDT2022-09-1685.0090.4598.000.00-281159.81%
NVDA230120C001300002021-10-04 3:19PM EDT2023-01-2076.7592.0097.000.00-291548.88%
NVDA230317C001300002021-10-04 11:21AM EDT2023-03-1780.9292.00101.500.00--1254.73%
NVDA230616C001300002021-10-05 3:19PM EDT2023-06-1687.0095.35103.450.00-357353.67%
NVDA240119C001300002021-10-07 11:55AM EDT2024-01-1998.0098.20106.850.00-11150.72%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211022P001300002021-10-15 10:26AM EDT2021-10-220.010.000.020.00-90385123.44%
NVDA211029P001300002021-10-11 9:30AM EDT2021-10-290.060.000.070.00-12298.44%
NVDA211105P001300002021-10-04 1:56PM EDT2021-11-050.260.020.050.00-3880.47%
NVDA211112P001300002021-10-12 11:51AM EDT2021-11-120.100.010.080.00-5571.48%
NVDA211119P001300002021-10-14 3:39PM EDT2021-11-190.120.080.090.00-733868.75%
NVDA211217P001300002021-10-15 10:46AM EDT2021-12-170.310.280.30-0.07-18.42%112,51760.25%
NVDA220121P001300002021-10-15 1:36PM EDT2022-01-210.630.590.64-0.09-12.50%318,37654.59%
NVDA220218P001300002021-10-04 3:44PM EDT2022-02-182.350.961.140.00-141653.26%
NVDA220318P001300002021-10-04 3:23PM EDT2022-03-182.971.381.550.00-172451.66%
NVDA220414P001300002021-10-12 3:40PM EDT2022-04-142.371.711.880.00-4420950.42%
NVDA220617P001300002021-10-11 12:26PM EDT2022-06-173.452.722.910.00-102,04648.30%
NVDA220916P001300002021-10-13 1:40PM EDT2022-09-164.852.954.950.00-763,48548.02%
NVDA230120P001300002021-10-14 10:19AM EDT2023-01-206.355.757.000.00-544245.88%
NVDA230317P001300002021-10-15 11:03AM EDT2023-03-176.652.2510.70-1.93-22.49%4150.73%
NVDA230616P001300002021-10-04 3:19PM EDT2023-06-1611.007.4010.800.00-269946.97%
NVDA240119P001300002021-09-20 11:22AM EDT2024-01-1914.537.0014.500.00--1045.66%