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
197.26 -0.89 (-0.45%)
Pre-market: 08:25AM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor6 August 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210806C001500002021-08-03 11:14AM EDT2021-08-0646.800.000.000.00-12870.00%
NVDA210813C001500002021-08-03 11:14AM EDT2021-08-1346.910.000.000.00-181570.00%
NVDA210820C001500002021-08-03 2:58PM EDT2021-08-2047.700.000.000.00-261,7950.00%
NVDA210827C001500002021-08-03 1:01PM EDT2021-08-2748.800.000.000.00-40320.00%
NVDA210903C001500002021-07-30 12:06PM EDT2021-09-0345.000.000.000.00-440.00%
NVDA210917C001500002021-08-03 3:41PM EDT2021-09-1748.650.000.000.00-453,9180.00%
NVDA211015C001500002021-08-02 3:55PM EDT2021-10-1549.100.000.000.00-265520.00%
NVDA211119C001500002021-08-03 11:25AM EDT2021-11-1946.890.000.000.00-401640.00%
NVDA211217C001500002021-07-30 1:34PM EDT2021-12-1748.700.000.000.00-34790.00%
NVDA220121C001500002021-08-03 1:34PM EDT2022-01-2153.170.000.000.00-17620,6520.00%
NVDA220318C001500002021-08-03 10:24AM EDT2022-03-1855.700.000.000.00-31340.00%
NVDA220617C001500002021-08-03 3:48PM EDT2022-06-1758.950.000.000.00-911,3140.00%
NVDA220916C001500002021-08-03 3:16PM EDT2022-09-1660.720.000.000.00-182,2890.00%
NVDA230120C001500002021-08-03 3:38PM EDT2023-01-2065.000.000.000.00-184,7130.00%
NVDA230616C001500002021-08-03 3:56PM EDT2023-06-1669.590.000.000.00-45600.00%
Putsfor6 August 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210806P001500002021-08-03 1:09PM EDT2021-08-060.010.000.000.00-601,39450.00%
NVDA210813P001500002021-08-03 12:01PM EDT2021-08-130.070.000.000.00-14558025.00%
NVDA210820P001500002021-08-03 3:08PM EDT2021-08-200.250.000.000.00-5788,05025.00%
NVDA210827P001500002021-08-03 9:45AM EDT2021-08-270.410.000.000.00-6528125.00%
NVDA210903P001500002021-08-03 11:04AM EDT2021-09-030.510.000.000.00-2358025.00%
NVDA210917P001500002021-08-03 2:22PM EDT2021-09-170.880.000.000.00-1704,47712.50%
NVDA211015P001500002021-08-03 1:42PM EDT2021-10-151.750.000.000.00-131,61212.50%
NVDA211119P001500002021-08-03 3:49PM EDT2021-11-193.000.000.000.00-81,23512.50%
NVDA211217P001500002021-08-03 12:11PM EDT2021-12-173.950.000.000.00-1003,47912.50%
NVDA220121P001500002021-08-03 3:24PM EDT2022-01-215.000.000.000.00-52310,2586.25%
NVDA220318P001500002021-08-03 1:25PM EDT2022-03-187.100.000.000.00-129936.25%
NVDA220617P001500002021-08-03 2:49PM EDT2022-06-179.900.000.000.00-44,7496.25%
NVDA220916P001500002021-08-03 1:44PM EDT2022-09-1612.700.000.000.00-59366.25%
NVDA230120P001500002021-08-03 3:57PM EDT2023-01-2015.500.000.000.00-12,5386.25%
NVDA230616P001500002021-08-03 3:56PM EDT2023-06-1619.400.000.000.00-1708923.13%