Australia markets open in 6 hours 31 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
221.67-1.23 (-0.55%)
As of 12:28PM EDT. Market open.
In the money
Show:ListStraddle
Strike:150.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211022C001500002021-10-18 10:08AM EDT2021-10-2271.0570.8071.950.00-222212.89%
NVDA211029C001500002021-10-14 12:37PM EDT2021-10-2965.9570.6572.400.00-327137.60%
NVDA211105C001500002021-10-19 3:16PM EDT2021-11-0572.9171.3072.500.00-405286.72%
NVDA211119C001500002021-10-20 11:49AM EDT2021-11-1972.4571.1072.65+0.30+0.42%1727763.09%
NVDA211217C001500002021-10-18 3:27PM EDT2021-12-1773.2171.5573.050.00-167355.05%
NVDA220121C001500002021-10-20 9:36AM EDT2022-01-2173.9672.2573.15+0.31+0.42%117,78152.08%
NVDA220218C001500002021-10-18 3:24PM EDT2022-02-1875.0572.5573.950.00-216150.82%
NVDA220318C001500002021-10-08 1:33PM EDT2022-03-1862.5572.3574.650.00-510249.28%
NVDA220414C001500002021-10-01 3:58PM EDT2022-04-1462.7074.7575.350.00-12448.24%
NVDA220617C001500002021-10-19 11:25AM EDT2022-06-1777.0076.6577.350.00-511,27047.52%
NVDA220916C001500002021-10-18 1:06PM EDT2022-09-1679.6076.7079.450.00-32,37045.36%
NVDA230120C001500002021-10-20 9:39AM EDT2023-01-2084.0077.6082.55+1.00+1.20%24,67644.19%
NVDA230317C001500002021-10-04 1:25PM EDT2023-03-1763.9578.5084.250.00--144.44%
NVDA230616C001500002021-10-18 12:21PM EDT2023-06-1685.0481.8586.350.00-466243.96%
NVDA240119C001500002021-10-20 12:07PM EDT2024-01-1991.0088.1595.50-0.25-0.27%417048.34%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211022P001500002021-10-15 3:56PM EDT2021-10-220.020.000.010.00-51218137.50%
NVDA211029P001500002021-10-19 10:33AM EDT2021-10-290.020.000.020.00-566079.69%
NVDA211105P001500002021-10-20 11:07AM EDT2021-11-050.030.030.030.00-220067.58%
NVDA211112P001500002021-10-19 1:59PM EDT2021-11-120.070.040.080.00-2312861.33%
NVDA211119P001500002021-10-20 10:50AM EDT2021-11-190.140.140.14-0.01-6.67%412,41859.96%
NVDA211126P001500002021-10-18 9:30AM EDT2021-11-260.300.170.220.00-11356.69%
NVDA211217P001500002021-10-20 11:43AM EDT2021-12-170.480.460.490.00-45,50652.39%
NVDA220121P001500002021-10-19 2:21PM EDT2022-01-211.081.011.060.00-3414,65348.41%
NVDA220218P001500002021-10-20 10:59AM EDT2022-02-181.661.661.80-0.10-5.68%120247.91%
NVDA220318P001500002021-10-20 10:32AM EDT2022-03-182.252.272.44-0.45-16.67%34,07146.69%
NVDA220414P001500002021-10-15 10:16AM EDT2022-04-143.352.822.990.00-293445.44%
NVDA220617P001500002021-10-20 10:50AM EDT2022-06-174.454.404.65+0.15+3.49%57,05244.49%
NVDA220916P001500002021-10-18 3:14PM EDT2022-09-166.576.456.700.00-122,05742.94%
NVDA230120P001500002021-10-20 11:11AM EDT2023-01-209.158.459.25+0.10+1.10%24,67441.35%
NVDA230317P001500002021-10-15 11:05AM EDT2023-03-1710.555.5010.450.00-24241.04%
NVDA230616P001500002021-10-18 12:43PM EDT2023-06-1611.9010.5512.300.00-11,76240.59%
NVDA240119P001500002021-10-20 10:03AM EDT2024-01-1915.4013.7016.45+0.40+2.67%832939.87%