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
197.39 -0.76 (-0.38%)
Pre-market: 08:52AM EDT
In the money
Show:ListStraddle
Strike:160.00
Callsfor6 August 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210806C001600002021-08-02 12:56PM EDT2021-08-0638.400.000.000.00-2540.00%
NVDA210813C001600002021-08-02 12:24PM EDT2021-08-1338.200.000.000.00-2310.00%
NVDA210820C001600002021-08-03 3:33PM EDT2021-08-2038.350.000.000.00-1298390.00%
NVDA210827C001600002021-07-23 2:25PM EDT2021-08-2741.200.000.000.00-102200.00%
NVDA210903C001600002021-08-02 9:59AM EDT2021-09-0336.400.000.000.00-460.00%
NVDA210917C001600002021-08-03 3:37PM EDT2021-09-1739.700.000.000.00-315,2090.00%
NVDA211015C001600002021-08-03 1:03PM EDT2021-10-1540.900.000.000.00-14420.00%
NVDA211119C001600002021-08-03 9:51AM EDT2021-11-1943.500.000.000.00-2702440.00%
NVDA211217C001600002021-08-03 11:09AM EDT2021-12-1744.600.000.000.00-11830.00%
NVDA220121C001600002021-08-03 2:54PM EDT2022-01-2144.780.000.000.00-546,8000.00%
NVDA220318C001600002021-08-03 10:33AM EDT2022-03-1848.150.000.000.00-16700.00%
NVDA220617C001600002021-08-03 2:40PM EDT2022-06-1750.300.000.000.00-12,8520.00%
NVDA220916C001600002021-08-02 3:20PM EDT2022-09-1654.250.000.000.00-15160.00%
NVDA230120C001600002021-08-02 12:46PM EDT2023-01-2058.400.000.000.00-11,7350.00%
NVDA230616C001600002021-07-30 12:54PM EDT2023-06-1662.470.000.000.00-1340.00%
Putsfor6 August 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210806P001600002021-08-03 3:24PM EDT2021-08-060.030.000.000.00-1931,36850.00%
NVDA210813P001600002021-08-03 1:22PM EDT2021-08-130.110.000.000.00-4792725.00%
NVDA210820P001600002021-08-03 3:52PM EDT2021-08-200.400.000.000.00-3104,74625.00%
NVDA210827P001600002021-08-03 2:28PM EDT2021-08-270.650.000.000.00-5042412.50%
NVDA210903P001600002021-08-03 3:39PM EDT2021-09-030.900.000.000.00-4737112.50%
NVDA210910P001600002021-08-03 1:33PM EDT2021-09-101.180.000.000.00-209212.50%
NVDA210917P001600002021-08-03 3:32PM EDT2021-09-171.440.000.000.00-2325,43212.50%
NVDA211015P001600002021-08-03 1:13PM EDT2021-10-152.630.000.000.00-1461,03212.50%
NVDA211119P001600002021-08-03 1:00PM EDT2021-11-194.450.000.000.00-951,2356.25%
NVDA211217P001600002021-08-03 11:39AM EDT2021-12-175.750.000.000.00-113086.25%
NVDA220121P001600002021-08-03 3:14PM EDT2022-01-217.100.000.000.00-328,0516.25%
NVDA220318P001600002021-08-03 3:28PM EDT2022-03-189.300.000.000.00-1377676.25%
NVDA220617P001600002021-08-03 3:05PM EDT2022-06-1712.580.000.000.00-51,6246.25%
NVDA220916P001600002021-07-30 12:55PM EDT2022-09-1614.900.000.000.00-262243.13%
NVDA230120P001600002021-08-03 2:40PM EDT2023-01-2017.780.000.000.00-11,4293.13%
NVDA230616P001600002021-08-02 3:47PM EDT2023-06-1623.550.000.000.00-2105593.13%