Mail

Australia markets open in 6 hours 2 minutes

ALL ORDS
7,727.20
+37.00(+0.48%)
AUD/USD
0.7518
+0.0042(+0.56%)
ASX 200
7,413.70
+38.80(+0.53%)
OIL
83.63
+0.67(+0.81%)
GOLD
1,786.40
+15.90(+0.90%)
BTC-AUD
88,389.98
+4,122.52(+4.89%)

FREE 6-WEEK BOOTCAMP

It's time to whip your credit score into shape.

Sign up to Yahoo Finance's Credit Score Bootcamp, kicking off Monday 25 October.

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 name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NVDA211022C00160000	2021-10-15 3:15PM EDT	2021-10-22	58.15	61.65	61.95	0.00	-	15	35	157.03%
NVDA211029C00160000	2021-10-19 10:16AM EDT	2021-10-29	61.33	61.75	62.40	0.00	-	1	44	104.59%
NVDA211105C00160000	2021-10-19 3:58PM EDT	2021-11-05	62.75	61.70	62.30	0.00	-	15	25	77.25%
NVDA211119C00160000	2021-10-19 12:56PM EDT	2021-11-19	63.50	61.85	62.50	0.00	-	2	318	61.91%
NVDA211217C00160000	2021-10-18 3:17PM EDT	2021-12-17	63.59	62.50	62.80	0.00	-	2	264	51.39%
NVDA220121C00160000	2021-10-20 11:30AM EDT	2022-01-21	63.60	63.35	63.70	-1.14	-1.76%	3	6,159	48.55%
NVDA220218C00160000	2021-10-05 12:50PM EDT	2022-02-18	50.99	64.30	65.00	0.00	-	2	18	49.06%
NVDA220318C00160000	2021-10-14 11:22AM EDT	2022-03-18	60.15	65.15	65.65	0.00	-	6	115	46.79%
NVDA220414C00160000	2021-10-14 11:45AM EDT	2022-04-14	60.80	65.75	66.45	0.00	-	5	11	45.76%
NVDA220617C00160000	2021-10-20 9:32AM EDT	2022-06-17	69.00	67.90	68.70	-0.50	-0.72%	2	2,802	45.11%
NVDA220916C00160000	2021-10-19 3:04PM EDT	2022-09-16	72.00	69.00	73.80	0.00	-	4	496	48.38%
NVDA230120C00160000	2021-10-20 11:32AM EDT	2023-01-20	74.90	70.50	75.00	-1.05	-1.38%	4	1,737	43.05%
NVDA230317C00160000	2021-10-08 10:09AM EDT	2023-03-17	68.00	71.05	77.20	0.00	-	2	0	43.78%
NVDA230616C00160000	2021-10-20 11:12AM EDT	2023-06-16	78.00	74.15	79.45	+13.15	+20.28%	2	82	43.25%
NVDA240119C00160000	2021-10-15 12:51PM EDT	2024-01-19	82.55	82.55	85.90	0.00	-	28	96	44.03%

Putsfor22 October 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NVDA211022P00160000	2021-10-19 2:14PM EDT	2021-10-22	0.01	0.00	0.01	0.00	-	4	680	115.63%
NVDA211029P00160000	2021-10-20 10:53AM EDT	2021-10-29	0.03	0.01	0.03	+0.01	+50.00%	12	220	71.88%
NVDA211105P00160000	2021-10-19 1:58PM EDT	2021-11-05	0.05	0.04	0.05	0.00	-	37	365	59.77%
NVDA211112P00160000	2021-10-19 1:24PM EDT	2021-11-12	0.11	0.08	0.11	0.00	-	50	66	55.08%
NVDA211119P00160000	2021-10-20 11:20AM EDT	2021-11-19	0.21	0.21	0.22	-0.01	-4.55%	10	1,603	54.35%
NVDA211126P00160000	2021-10-15 9:45AM EDT	2021-11-26	0.55	0.28	0.33	0.00	-	2	13	51.86%
NVDA211217P00160000	2021-10-20 11:49AM EDT	2021-12-17	0.72	0.70	0.73	-0.01	-1.37%	122	1,478	48.71%
NVDA220121P00160000	2021-10-20 11:39AM EDT	2022-01-21	1.51	1.46	1.50	-0.02	-1.31%	17	8,343	45.19%
NVDA220218P00160000	2021-10-20 10:53AM EDT	2022-02-18	2.38	2.32	2.45	-0.14	-5.56%	2	246	45.03%
NVDA220318P00160000	2021-10-20 10:58AM EDT	2022-03-18	3.19	3.10	3.30	-0.15	-4.49%	47	5,654	44.26%
NVDA220414P00160000	2021-10-20 11:49AM EDT	2022-04-14	3.91	3.80	4.00	-0.14	-3.46%	13	536	43.27%
NVDA220617P00160000	2021-10-20 9:33AM EDT	2022-06-17	5.62	5.85	5.95	-0.21	-3.60%	68	2,816	42.47%
NVDA220916P00160000	2021-10-18 10:29AM EDT	2022-09-16	8.60	8.20	8.60	0.00	-	1	1,749	41.73%
NVDA230120P00160000	2021-10-18 2:59PM EDT	2023-01-20	11.35	8.20	11.65	0.00	-	487	2,286	40.51%
NVDA230317P00160000	2021-10-18 2:30AM EDT	2023-03-17	13.21	8.10	12.95	0.00	-	-	20	40.16%
NVDA230616P00160000	2021-10-18 9:43AM EDT	2023-06-16	15.00	10.10	15.05	0.00	-	1	2,538	39.80%
NVDA240119P00160000	2021-10-20 10:59AM EDT	2024-01-19	19.00	18.35	19.45	+0.10	+0.53%	2	152	38.99%