Australia markets open in 7 hours 9 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
222.39-0.51 (-0.23%)
As of 11:51AM EDT. Market open.
In the money
Show:ListStraddle
Strike:140.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211022C001400002021-10-15 3:19PM EDT2021-10-2278.1581.7582.100.00-790.00%
NVDA211029C001400002021-10-14 11:34AM EDT2021-10-2975.1081.6082.300.00-1110.00%
NVDA211119C001400002021-10-15 3:49PM EDT2021-11-1978.4981.8082.550.00-1632371.19%
NVDA211217C001400002021-10-14 10:23AM EDT2021-12-1774.3282.1582.400.00-821839.06%
NVDA220121C001400002021-10-19 12:55PM EDT2022-01-2184.0482.3083.050.00-411,65550.93%
NVDA220218C001400002021-10-07 3:11PM EDT2022-02-1874.2582.5584.000.00-4553.59%
NVDA220318C001400002021-10-19 12:30PM EDT2022-03-1885.3583.6084.300.00-75050.28%
NVDA220414C001400002021-10-20 10:59AM EDT2022-04-1484.7184.1584.65-0.15-0.18%1448.23%
NVDA220617C001400002021-10-20 11:01AM EDT2022-06-1786.1085.5586.45-0.50-0.58%13,28348.49%
NVDA220916C001400002021-10-12 11:06AM EDT2022-09-1675.2887.1088.400.00-898746.77%
NVDA230120C001400002021-10-18 1:47PM EDT2023-01-2090.6689.3591.150.00-1093345.55%
NVDA230616C001400002021-10-18 9:32AM EDT2023-06-1692.4091.7594.350.00-12944.89%
NVDA240119C001400002021-10-19 12:18PM EDT2024-01-1999.3093.70102.500.00-275148.99%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211022P001400002021-10-15 3:27PM EDT2021-10-220.010.000.010.00-149289162.50%
NVDA211029P001400002021-10-15 11:01AM EDT2021-10-290.020.000.020.00-57992.19%
NVDA211105P001400002021-10-12 12:37PM EDT2021-11-050.090.010.030.00-714275.78%
NVDA211112P001400002021-10-15 12:49PM EDT2021-11-120.060.020.060.00-13368.36%
NVDA211119P001400002021-10-19 3:11PM EDT2021-11-190.100.090.100.00-5476566.41%
NVDA211126P001400002021-10-19 1:43PM EDT2021-11-260.120.090.160.00-111762.11%
NVDA211217P001400002021-10-19 1:55PM EDT2021-12-170.330.310.330.00-669056.89%
NVDA220121P001400002021-10-20 10:08AM EDT2022-01-210.710.700.74-0.04-5.33%5018,70951.71%
NVDA220218P001400002021-10-20 10:53AM EDT2022-02-181.201.151.38-0.47-28.14%514250.81%
NVDA220318P001400002021-10-19 2:34PM EDT2022-03-181.751.651.800.00-1711,53349.59%
NVDA220414P001400002021-10-20 10:59AM EDT2022-04-142.052.092.25-0.14-6.39%12,93548.19%
NVDA220617P001400002021-10-18 3:14PM EDT2022-06-173.573.303.550.00-22,83846.65%
NVDA220916P001400002021-10-18 2:31PM EDT2022-09-165.174.955.300.00-479844.89%
NVDA230120P001400002021-10-18 1:30PM EDT2023-01-207.256.907.400.00-42,30242.82%
NVDA230317P001400002021-10-18 11:07AM EDT2023-03-178.077.908.300.00-16142.16%
NVDA230616P001400002021-10-18 3:55PM EDT2023-06-169.558.909.950.00-222641.67%
NVDA240119P001400002021-10-19 2:20PM EDT2024-01-1912.7012.1013.550.00-103640.68%