Australia markets open in 5 hours 16 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
220.61-2.29 (-1.03%)
As of 1:44PM EDT. Market open.
In the money
Show:ListStraddle
Strike:135.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211022C001350002021-10-19 12:08PM EDT2021-10-2287.9185.1085.600.00-9140.00%
NVDA211029C001350002021-10-19 12:08PM EDT2021-10-2987.9385.2585.700.00-99122.66%
NVDA211105C001350002021-10-19 9:38AM EDT2021-11-0587.1085.2085.650.00-2685.94%
NVDA211112C001350002021-10-01 3:08PM EDT2021-11-1272.4584.6585.850.00-2090.14%
NVDA211119C001350002021-10-13 1:30PM EDT2021-11-1974.2085.1085.800.00-2476.66%
NVDA211217C001350002021-10-07 10:49AM EDT2021-12-1778.0085.5086.100.00-230155.57%
NVDA220121C001350002021-10-19 12:34PM EDT2022-01-2189.0085.5086.650.00-78,27550.44%
NVDA220218C001350002021-09-24 1:48PM EDT2022-02-1887.0086.0587.050.00-3350.29%
NVDA220318C001350002021-10-20 10:59AM EDT2022-03-1888.9987.0587.50-0.15-0.17%14151.22%
NVDA220414C001350002021-10-14 11:56AM EDT2022-04-1483.6087.6587.900.00-6850.17%
NVDA220617C001350002021-10-15 2:08PM EDT2022-06-1787.4088.3589.700.00-12,11651.02%
NVDA220916C001350002021-10-19 9:45AM EDT2022-09-1689.0590.1593.800.00-150554.65%
NVDA230120C001350002021-10-19 9:41AM EDT2023-01-2090.9592.4097.450.00-470853.75%
NVDA230616C001350002021-10-20 9:30AM EDT2023-06-1699.0095.3599.05+21.09+27.07%14049.36%
NVDA240119C001350002021-10-18 3:58PM EDT2024-01-19106.6095.70104.100.00-51849.05%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211022P001350002021-10-15 10:26AM EDT2021-10-220.010.000.010.00-91203168.75%
NVDA211029P001350002021-10-18 10:00AM EDT2021-10-290.020.000.010.00-110393.75%
NVDA211105P001350002021-10-13 1:15PM EDT2021-11-050.060.010.030.00-153880.47%
NVDA211112P001350002021-10-12 12:57PM EDT2021-11-120.070.020.050.00-54771.48%
NVDA211119P001350002021-10-20 10:13AM EDT2021-11-190.070.070.08-0.01-12.50%1069768.16%
NVDA211126P001350002021-10-15 1:07PM EDT2021-11-260.140.070.130.00-15163.77%
NVDA211217P001350002021-10-20 10:17AM EDT2021-12-170.260.270.28-0.01-3.70%21,06358.69%
NVDA220121P001350002021-10-20 1:07PM EDT2022-01-210.590.590.63-0.06-9.23%512,53752.91%
NVDA220218P001350002021-10-06 10:21AM EDT2022-02-182.320.941.140.00-103751.37%
NVDA220318P001350002021-10-14 12:37PM EDT2022-03-181.851.421.570.00-238850.02%
NVDA220414P001350002021-10-19 2:07PM EDT2022-04-141.851.791.960.00-110649.01%
NVDA220617P001350002021-10-19 1:06PM EDT2022-06-173.052.983.150.00-15,22647.41%
NVDA220916P001350002021-10-18 12:53PM EDT2022-09-164.554.454.700.00-285645.36%
NVDA230120P001350002021-10-18 10:48AM EDT2023-01-206.686.156.600.00-51,45543.12%
NVDA230317P001350002021-10-18 2:20PM EDT2023-03-175.964.1511.050.00-161949.35%
NVDA230616P001350002021-10-20 10:18AM EDT2023-06-168.458.059.00-0.55-6.11%59641.97%
NVDA240119P001350002021-10-19 12:23PM EDT2024-01-1911.3010.6013.900.00-324843.01%