Australia markets open in 6 hours 2 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
221.70-1.20 (-0.54%)
As of 12:58PM EDT. Market open.
In the money
Show:ListStraddle
Strike:160.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211022C001600002021-10-15 3:15PM EDT2021-10-2258.1561.6561.950.00-1535157.03%
NVDA211029C001600002021-10-19 10:16AM EDT2021-10-2961.3361.7562.400.00-144104.59%
NVDA211105C001600002021-10-19 3:58PM EDT2021-11-0562.7561.7062.300.00-152577.25%
NVDA211119C001600002021-10-19 12:56PM EDT2021-11-1963.5061.8562.500.00-231861.91%
NVDA211217C001600002021-10-18 3:17PM EDT2021-12-1763.5962.5062.800.00-226451.39%
NVDA220121C001600002021-10-20 11:30AM EDT2022-01-2163.6063.3563.70-1.14-1.76%36,15948.55%
NVDA220218C001600002021-10-05 12:50PM EDT2022-02-1850.9964.3065.000.00-21849.06%
NVDA220318C001600002021-10-14 11:22AM EDT2022-03-1860.1565.1565.650.00-611546.79%
NVDA220414C001600002021-10-14 11:45AM EDT2022-04-1460.8065.7566.450.00-51145.76%
NVDA220617C001600002021-10-20 9:32AM EDT2022-06-1769.0067.9068.70-0.50-0.72%22,80245.11%
NVDA220916C001600002021-10-19 3:04PM EDT2022-09-1672.0069.0073.800.00-449648.38%
NVDA230120C001600002021-10-20 11:32AM EDT2023-01-2074.9070.5075.00-1.05-1.38%41,73743.05%
NVDA230317C001600002021-10-08 10:09AM EDT2023-03-1768.0071.0577.200.00-2043.78%
NVDA230616C001600002021-10-20 11:12AM EDT2023-06-1678.0074.1579.45+13.15+20.28%28243.25%
NVDA240119C001600002021-10-15 12:51PM EDT2024-01-1982.5582.5585.900.00-289644.03%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211022P001600002021-10-19 2:14PM EDT2021-10-220.010.000.010.00-4680115.63%
NVDA211029P001600002021-10-20 10:53AM EDT2021-10-290.030.010.03+0.01+50.00%1222071.88%
NVDA211105P001600002021-10-19 1:58PM EDT2021-11-050.050.040.050.00-3736559.77%
NVDA211112P001600002021-10-19 1:24PM EDT2021-11-120.110.080.110.00-506655.08%
NVDA211119P001600002021-10-20 11:20AM EDT2021-11-190.210.210.22-0.01-4.55%101,60354.35%
NVDA211126P001600002021-10-15 9:45AM EDT2021-11-260.550.280.330.00-21351.86%
NVDA211217P001600002021-10-20 11:49AM EDT2021-12-170.720.700.73-0.01-1.37%1221,47848.71%
NVDA220121P001600002021-10-20 11:39AM EDT2022-01-211.511.461.50-0.02-1.31%178,34345.19%
NVDA220218P001600002021-10-20 10:53AM EDT2022-02-182.382.322.45-0.14-5.56%224645.03%
NVDA220318P001600002021-10-20 10:58AM EDT2022-03-183.193.103.30-0.15-4.49%475,65444.26%
NVDA220414P001600002021-10-20 11:49AM EDT2022-04-143.913.804.00-0.14-3.46%1353643.27%
NVDA220617P001600002021-10-20 9:33AM EDT2022-06-175.625.855.95-0.21-3.60%682,81642.47%
NVDA220916P001600002021-10-18 10:29AM EDT2022-09-168.608.208.600.00-11,74941.73%
NVDA230120P001600002021-10-18 2:59PM EDT2023-01-2011.358.2011.650.00-4872,28640.51%
NVDA230317P001600002021-10-18 2:30AM EDT2023-03-1713.218.1012.950.00--2040.16%
NVDA230616P001600002021-10-18 9:43AM EDT2023-06-1615.0010.1015.050.00-12,53839.80%
NVDA240119P001600002021-10-20 10:59AM EDT2024-01-1919.0018.3519.45+0.10+0.53%215238.99%