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
197.25 -0.90 (-0.45%)
Pre-market: 07:24AM EDT
In the money
Show:ListStraddle
Strike:155.00
Callsfor6 August 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210806C001550002021-07-29 10:26AM EDT2021-08-0642.150.000.000.00-1100.00%
NVDA210813C001550002021-07-30 3:40PM EDT2021-08-1341.550.000.000.00-440.00%
NVDA210820C001550002021-08-03 2:33PM EDT2021-08-2042.850.000.000.00-94030.00%
NVDA210917C001550002021-08-02 11:17AM EDT2021-09-1745.000.000.000.00-32,2450.00%
NVDA211015C001550002021-08-03 9:44AM EDT2021-10-1548.250.000.000.00-17110.00%
NVDA211119C001550002021-07-20 7:03PM EDT2021-11-1948.400.000.000.00-2550.00%
NVDA211217C001550002021-07-30 11:01AM EDT2021-12-1745.150.000.000.00-13670.00%
NVDA220121C001550002021-08-03 1:12PM EDT2022-01-2149.600.000.000.00-489,5510.00%
NVDA220318C001550002021-08-02 11:11AM EDT2022-03-1854.450.000.000.00-1310.00%
NVDA220617C001550002021-07-30 1:43PM EDT2022-06-1755.850.000.000.00-11,5220.00%
NVDA220916C001550002021-08-03 1:00PM EDT2022-09-1658.000.000.000.00-45280.00%
NVDA230120C001550002021-08-02 9:48AM EDT2023-01-2061.350.000.000.00-29280.00%
NVDA230616C001550002021-07-30 12:54PM EDT2023-06-1665.290.000.000.00-1350.00%
Putsfor6 August 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210806P001550002021-08-03 11:26AM EDT2021-08-060.070.000.000.00-8198850.00%
NVDA210813P001550002021-08-03 3:40PM EDT2021-08-130.060.000.000.00-472,84625.00%
NVDA210820P001550002021-08-03 2:58PM EDT2021-08-200.320.000.000.00-991,76825.00%
NVDA210827P001550002021-08-03 3:46PM EDT2021-08-270.460.000.000.00-1320625.00%
NVDA210903P001550002021-08-03 3:43PM EDT2021-09-030.640.000.000.00-5362512.50%
NVDA210917P001550002021-08-03 3:32PM EDT2021-09-171.100.000.000.00-563,55012.50%
NVDA211015P001550002021-08-03 2:18PM EDT2021-10-152.220.000.000.00-121,13712.50%
NVDA211119P001550002021-08-03 11:35AM EDT2021-11-194.100.000.000.00-31,17612.50%
NVDA211217P001550002021-08-03 11:40AM EDT2021-12-175.050.000.000.00-17636.25%
NVDA220121P001550002021-08-03 1:43PM EDT2022-01-216.080.000.000.00-42211,1496.25%
NVDA220318P001550002021-08-03 2:26PM EDT2022-03-188.100.000.000.00-349946.25%
NVDA220617P001550002021-08-02 10:53AM EDT2022-06-1710.650.000.000.00-93,8466.25%
NVDA220916P001550002021-08-03 1:48PM EDT2022-09-1614.300.000.000.00-21976.25%
NVDA230120P001550002021-07-29 9:51AM EDT2023-01-2017.050.000.000.00-91,0043.13%
NVDA230616P001550002021-07-28 12:20PM EDT2023-06-1621.770.000.000.00-19493.13%