Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
199.25+1.10 (+0.56%)
As of 9:35AM EDT. Market open.
In the money
Show:ListStraddle
Strike:135.00
Callsfor6 August 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210806C001350002021-08-02 3:03PM EDT2021-08-0663.850.000.000.00-15110.00%
NVDA210820C001350002021-07-29 9:36AM EDT2021-08-2062.710.000.000.00-31160.00%
NVDA210903C001350002021-07-30 1:08PM EDT2021-09-0359.900.000.000.00-200.00%
NVDA210917C001350002021-08-02 12:56PM EDT2021-09-1763.900.000.000.00-81,0570.00%
NVDA211015C001350002021-08-03 2:38PM EDT2021-10-1564.100.000.000.00-7370.00%
NVDA211119C001350002021-07-21 11:24AM EDT2021-11-1962.000.000.000.00-5170.00%
NVDA211217C001350002021-07-20 7:03PM EDT2021-12-1767.530.000.000.00--2840.00%
NVDA220121C001350002021-08-03 3:05PM EDT2022-01-2166.100.000.000.00-18,6840.00%
NVDA220318C001350002021-07-26 12:19PM EDT2022-03-1862.350.000.000.00-20200.00%
NVDA220617C001350002021-07-29 11:37AM EDT2022-06-1769.540.000.000.00-402,1220.00%
NVDA220916C001350002021-07-27 2:59PM EDT2022-09-1666.300.000.000.00-25130.00%
NVDA230120C001350002021-07-30 3:40PM EDT2023-01-2072.500.000.000.00-47280.00%
NVDA230616C001350002021-08-03 1:09PM EDT2023-06-1679.000.000.000.00-2290.00%
Putsfor6 August 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210806P001350002021-08-03 11:25AM EDT2021-08-060.010.000.000.00-49550.00%
NVDA210813P001350002021-07-30 11:07AM EDT2021-08-130.050.000.000.00-18750.00%
NVDA210820P001350002021-08-03 2:45PM EDT2021-08-200.120.000.000.00-1898550.00%
NVDA210827P001350002021-08-03 3:45PM EDT2021-08-270.210.000.000.00-513725.00%
NVDA210917P001350002021-08-02 10:53AM EDT2021-09-170.410.000.000.00-436,62725.00%
NVDA211015P001350002021-08-02 9:30AM EDT2021-10-150.900.000.000.00-12,03512.50%
NVDA211119P001350002021-08-02 3:27PM EDT2021-11-191.530.000.000.00-2327212.50%
NVDA211217P001350002021-08-03 3:14PM EDT2021-12-172.250.000.000.00-41,14212.50%
NVDA220121P001350002021-08-03 3:09PM EDT2022-01-212.870.000.000.00-1614,45812.50%
NVDA220318P001350002021-07-30 3:32PM EDT2022-03-184.300.000.000.00-6945112.50%
NVDA220617P001350002021-07-30 11:40AM EDT2022-06-176.550.000.000.00-135,1546.25%
NVDA220916P001350002021-08-02 10:07AM EDT2022-09-168.300.000.000.00-437696.25%
NVDA230120P001350002021-08-02 11:28AM EDT2023-01-2010.800.000.000.00-121,2496.25%
NVDA230616P001350002021-08-03 10:54AM EDT2023-06-1613.650.000.000.00-28696.25%