Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
198.15+0.65 (+0.33%)
At close: 4:00PM EDT
196.77 -1.38 (-0.70%)
Pre-market: 07:49AM EDT
In the money
Show:ListStraddle
Strike:140.00
Callsfor6 August 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210806C001400002021-07-30 3:48PM EDT2021-08-0654.790.000.000.00-7160.00%
NVDA210820C001400002021-08-02 12:29PM EDT2021-08-2058.100.000.000.00-211560.00%
NVDA210827C001400002021-07-23 9:54AM EDT2021-08-2754.940.000.000.00-4100.00%
NVDA210917C001400002021-08-03 9:42AM EDT2021-09-1762.000.000.000.00-203,6950.00%
NVDA211015C001400002021-07-28 10:36AM EDT2021-10-1555.820.000.000.00-11350.00%
NVDA211119C001400002021-07-30 10:50AM EDT2021-11-1956.420.000.000.00-202180.00%
NVDA211217C001400002021-07-20 3:53PM EDT2021-12-1751.230.000.000.00-21850.00%
NVDA220121C001400002021-08-03 12:05PM EDT2022-01-2161.000.000.000.00-812,0100.00%
NVDA220318C001400002021-07-30 1:17PM EDT2022-03-1861.200.000.000.00-1230.00%
NVDA220617C001400002021-08-03 11:10AM EDT2022-06-1768.000.000.000.00-23,4040.00%
NVDA220916C001400002021-08-03 2:46PM EDT2022-09-1667.900.000.000.00-209960.00%
NVDA230120C001400002021-08-02 2:00PM EDT2023-01-2073.050.000.000.00-19810.00%
NVDA230616C001400002021-07-30 12:35PM EDT2023-06-1672.870.000.000.00-4180.00%
Putsfor6 August 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210806P001400002021-08-03 1:08PM EDT2021-08-060.010.000.000.00-224850.00%
NVDA210813P001400002021-08-03 3:02PM EDT2021-08-130.050.000.000.00-1017250.00%
NVDA210820P001400002021-08-03 2:47PM EDT2021-08-200.140.000.000.00-71,00925.00%
NVDA210827P001400002021-08-02 9:56AM EDT2021-08-270.280.000.000.00-111225.00%
NVDA210903P001400002021-07-30 2:40PM EDT2021-09-030.360.000.000.00-1925.00%
NVDA210910P001400002021-07-30 12:05PM EDT2021-09-100.540.000.000.00-6325.00%
NVDA210917P001400002021-08-03 1:05PM EDT2021-09-170.530.000.000.00-192,93225.00%
NVDA211015P001400002021-08-03 1:07PM EDT2021-10-151.100.000.000.00-131,45512.50%
NVDA211119P001400002021-08-03 3:33PM EDT2021-11-192.000.000.000.00-3340112.50%
NVDA211217P001400002021-08-02 12:07PM EDT2021-12-172.520.000.000.00-5965912.50%
NVDA220121P001400002021-08-03 2:10PM EDT2022-01-213.550.000.000.00-2918,57912.50%
NVDA220318P001400002021-08-03 3:24PM EDT2022-03-185.050.000.000.00-4463812.50%
NVDA220617P001400002021-08-02 12:36PM EDT2022-06-177.100.000.000.00-192,4286.25%
NVDA220916P001400002021-07-30 10:18AM EDT2022-09-169.690.000.000.00-108566.25%
NVDA230120P001400002021-08-03 3:53PM EDT2023-01-2012.550.000.000.00-282,2016.25%
NVDA230616P001400002021-08-03 10:19AM EDT2023-06-1616.000.000.000.00-21636.25%