Australia markets open in 7 hours 33 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
222.17-0.73 (-0.33%)
As of 11:27AM EDT. Market open.
In the money
Show:ListStraddle
Strike:155.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211022C001550002021-10-14 2:25PM EDT2021-10-2261.1566.0067.250.00-312166.41%
NVDA211029C001550002021-10-12 1:10PM EDT2021-10-2950.8065.9567.300.00-81797.07%
NVDA211105C001550002021-10-12 10:15AM EDT2021-11-0554.0066.0567.000.00-130.00%
NVDA211112C001550002021-10-19 2:50PM EDT2021-11-1267.7865.8067.150.00-600.00%
NVDA211119C001550002021-10-19 2:49PM EDT2021-11-1967.8566.3066.850.00-11780.00%
NVDA211126C001550002021-10-18 2:28AM EDT2021-11-2661.5666.2067.450.00--1755.66%
NVDA211217C001550002021-10-14 2:59PM EDT2021-12-1762.6466.6567.500.00-2438445.85%
NVDA220121C001550002021-10-19 9:36AM EDT2022-01-2168.0067.5068.500.00-19,45047.52%
NVDA220218C001550002021-10-18 12:46PM EDT2022-02-1869.2568.3069.050.00-121445.31%
NVDA220318C001550002021-10-14 10:14AM EDT2022-03-1862.8069.1070.150.00-19246.25%
NVDA220414C001550002021-10-20 9:30AM EDT2022-04-1471.8570.0070.55+6.30+9.61%51044.17%
NVDA220617C001550002021-10-18 3:22PM EDT2022-06-1773.6171.7572.850.00-11,49844.76%
NVDA220916C001550002021-10-18 11:27AM EDT2022-09-1675.8074.2575.400.00-146643.77%
NVDA230120C001550002021-10-15 9:30AM EDT2023-01-2075.4576.9578.850.00-41,05843.14%
NVDA230317C001550002021-10-07 9:40AM EDT2023-03-1771.5077.8580.300.00--1042.94%
NVDA230616C001550002021-10-01 10:01AM EDT2023-06-1668.6579.9583.600.00-25144.06%
NVDA240119C001550002021-10-20 9:51AM EDT2024-01-1988.6284.8589.95+4.51+5.36%33744.90%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211022P001550002021-10-19 1:02PM EDT2021-10-220.010.000.010.00-10340125.00%
NVDA211029P001550002021-10-20 11:09AM EDT2021-10-290.010.010.02-0.03-75.00%813476.56%
NVDA211105P001550002021-10-19 1:57PM EDT2021-11-050.040.040.050.00-241,25065.43%
NVDA211112P001550002021-10-19 11:13AM EDT2021-11-120.080.060.100.00-44758.98%
NVDA211119P001550002021-10-19 2:31PM EDT2021-11-190.180.180.190.00-701,05157.91%
NVDA211126P001550002021-10-20 10:59AM EDT2021-11-260.240.220.27-0.05-17.24%106854.59%
NVDA211217P001550002021-10-19 2:24PM EDT2021-12-170.600.590.610.00-184050.93%
NVDA220121P001550002021-10-19 11:13AM EDT2022-01-211.281.251.280.00-710,19247.14%
NVDA220218P001550002021-10-19 2:55PM EDT2022-02-182.041.942.150.00-4135946.94%
NVDA220318P001550002021-10-20 11:04AM EDT2022-03-182.742.672.82-0.46-14.38%110,23945.56%
NVDA220414P001550002021-10-15 11:04AM EDT2022-04-143.753.303.450.00-3061544.47%
NVDA220617P001550002021-10-18 11:19AM EDT2022-06-175.405.105.300.00-13,74643.73%
NVDA220916P001550002021-10-19 12:19PM EDT2022-09-167.357.357.600.00-150442.46%
NVDA230120P001550002021-10-18 10:58AM EDT2023-01-2010.509.8010.400.00-4041,94041.05%
NVDA230317P001550002021-10-15 11:04AM EDT2023-03-1711.659.4011.700.00-6010240.78%
NVDA230616P001550002021-10-05 11:58AM EDT2023-06-1615.8812.4013.650.00-295240.33%
NVDA240119P001550002021-10-04 10:34AM EDT2024-01-1923.5016.7018.000.00--339.62%