Australia markets open in 1 hour 33 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
231.66+4.40 (+1.94%)
At close: 4:00PM EDT
232.98 +1.32 (+0.57%)
After hours: 05:27PM EDT
In the money
Show:ListStraddle
Strike:145.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211029C001450002021-10-21 10:53AM EDT2021-10-2980.1085.6088.500.00-39202.54%
NVDA211105C001450002021-10-22 12:47PM EDT2021-11-0582.3185.6588.500.00-26132.03%
NVDA211119C001450002021-10-22 9:56AM EDT2021-11-1985.0085.6587.650.00-1102104.81%
NVDA211126C001450002021-10-25 12:21PM EDT2021-11-2686.5585.7587.30+3.95+4.78%1185.69%
NVDA211217C001450002021-10-13 11:25AM EDT2021-12-1764.1086.5087.600.00-619361.57%
NVDA220121C001450002021-10-25 10:18AM EDT2022-01-2184.2086.6587.85+0.05+0.06%83,00251.39%
NVDA220218C001450002021-10-18 10:26AM EDT2022-02-1877.9087.3088.750.00-2952.78%
NVDA220318C001450002021-10-13 10:20AM EDT2022-03-1886.9587.7089.35+19.80+29.49%31750.85%
NVDA220414C001450002021-10-06 12:47PM EDT2022-04-1464.9088.7089.600.00-1150.10%
NVDA220617C001450002021-10-25 9:33AM EDT2022-06-1790.0090.0091.35+8.80+10.84%13,78251.03%
NVDA220916C001450002021-10-22 10:44AM EDT2022-09-1690.3089.6097.200.00-642057.53%
NVDA230120C001450002021-10-18 12:53PM EDT2023-01-2086.3592.45100.200.00-11,25554.23%
NVDA230317C001450002021-10-21 11:50AM EDT2023-03-1789.0793.15101.250.00-3652.86%
NVDA230616C001450002021-10-21 1:17PM EDT2023-06-1693.6594.65102.750.00-15150.89%
NVDA240119C001450002021-10-07 12:09PM EDT2024-01-1990.5098.65107.750.00-102749.70%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211029P001450002021-10-25 9:35AM EDT2021-10-290.010.000.01-0.01-50.00%1165125.00%
NVDA211105P001450002021-10-21 2:02PM EDT2021-11-050.020.000.020.00-3019385.94%
NVDA211112P001450002021-10-22 10:51AM EDT2021-11-120.050.000.050.00-14873.83%
NVDA211119P001450002021-10-25 12:25PM EDT2021-11-190.050.040.05-0.03-37.50%1139266.99%
NVDA211126P001450002021-10-20 2:28PM EDT2021-11-260.150.040.110.00-1462.89%
NVDA211217P001450002021-10-25 3:55PM EDT2021-12-170.260.250.28-0.07-21.21%151,77658.06%
NVDA220121P001450002021-10-25 9:32AM EDT2022-01-210.770.690.740.00-15,82153.25%
NVDA220218P001450002021-10-25 2:42PM EDT2022-02-181.261.111.36-0.15-10.64%1121051.71%
NVDA220318P001450002021-10-21 9:30AM EDT2022-03-181.951.661.830.00-1067750.11%
NVDA220414P001450002021-10-20 3:44PM EDT2022-04-142.542.102.250.00-71,06948.88%
NVDA220617P001450002021-10-25 12:42PM EDT2022-06-173.453.303.60-0.25-6.76%33,41647.24%
NVDA220916P001450002021-10-21 1:11PM EDT2022-09-165.453.959.600.00-284355.49%
NVDA230120P001450002021-10-21 9:30AM EDT2023-01-208.306.708.350.00-163044.73%
NVDA230317P001450002021-10-25 12:02PM EDT2023-03-178.194.2512.70-1.58-16.17%1749.80%
NVDA230616P001450002021-08-27 2:46PM EDT2023-06-1612.9010.0018.550.00-43054.46%
NVDA240119P001450002021-10-21 12:49PM EDT2024-01-1913.759.3017.600.00-11345.51%