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
197.20 -0.95 (-0.48%)
Pre-market: 08:00AM EDT
In the money
Show:ListStraddle
Strike:165.00
Callsfor6 August 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210806C001650002021-07-30 3:42PM EDT2021-08-0631.100.000.000.00-41090.00%
NVDA210813C001650002021-07-30 12:23PM EDT2021-08-1332.950.000.000.00-2150.00%
NVDA210820C001650002021-08-03 2:05PM EDT2021-08-2032.550.000.000.00-3028950.00%
NVDA210827C001650002021-07-29 12:06PM EDT2021-08-2734.000.000.000.00-1200.00%
NVDA210903C001650002021-07-28 11:47AM EDT2021-09-0331.540.000.000.00-240.00%
NVDA210917C001650002021-08-03 3:53PM EDT2021-09-1734.800.000.000.00-3243,4190.00%
NVDA211015C001650002021-08-03 3:57PM EDT2021-10-1536.750.000.000.00-32210.00%
NVDA211119C001650002021-08-02 12:20PM EDT2021-11-1938.400.000.000.00-61870.00%
NVDA211217C001650002021-08-03 1:53PM EDT2021-12-1739.580.000.000.00-11870.00%
NVDA220121C001650002021-08-03 3:26PM EDT2022-01-2141.850.000.000.00-115,6570.00%
NVDA220318C001650002021-08-03 2:01PM EDT2022-03-1843.570.000.000.00-2560.00%
NVDA220617C001650002021-08-02 9:31AM EDT2022-06-1748.500.000.000.00-102,2340.00%
NVDA220916C001650002021-07-30 10:12AM EDT2022-09-1649.000.000.000.00-13070.00%
NVDA230120C001650002021-08-03 3:54PM EDT2023-01-2055.800.000.000.00-21,8650.00%
NVDA230616C001650002021-08-03 1:08PM EDT2023-06-1661.400.000.000.00-3340.00%
Putsfor6 August 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210806P001650002021-08-03 2:59PM EDT2021-08-060.040.000.000.00-2001,10950.00%
NVDA210813P001650002021-08-03 3:47PM EDT2021-08-130.130.000.000.00-4560925.00%
NVDA210820P001650002021-08-03 3:59PM EDT2021-08-200.560.000.000.00-1684,91425.00%
NVDA210827P001650002021-08-03 3:48PM EDT2021-08-270.880.000.000.00-4751212.50%
NVDA210903P001650002021-08-03 3:55PM EDT2021-09-031.200.000.000.00-5939912.50%
NVDA210910P001650002021-08-03 3:49PM EDT2021-09-101.600.000.000.00-37012.50%
NVDA210917P001650002021-08-03 3:45PM EDT2021-09-171.950.000.000.00-819,86112.50%
NVDA211015P001650002021-08-03 2:23PM EDT2021-10-153.500.000.000.00-3521,0546.25%
NVDA211119P001650002021-08-02 12:01PM EDT2021-11-195.010.000.000.00-24766.25%
NVDA211217P001650002021-08-03 3:39PM EDT2021-12-176.820.000.000.00-162746.25%
NVDA220121P001650002021-08-03 3:42PM EDT2022-01-218.300.000.000.00-298,9336.25%
NVDA220318P001650002021-08-03 12:35PM EDT2022-03-1810.850.000.000.00-611406.25%
NVDA220617P001650002021-08-03 2:08PM EDT2022-06-1714.450.000.000.00-31,3863.13%
NVDA220916P001650002021-08-02 10:54AM EDT2022-09-1616.750.000.000.00-931,7693.13%
NVDA230120P001650002021-08-02 12:00PM EDT2023-01-2021.000.000.000.00-36333.13%
NVDA230616P001650002021-07-30 2:28PM EDT2023-06-1625.040.000.000.00-11793.13%