Australia markets open in 6 hours 53 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
221.60-1.30 (-0.58%)
As of 12:07PM EDT. Market open.
In the money
Show:ListStraddle
Strike:165.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211022C001650002021-10-19 10:09AM EDT2021-10-2255.8057.1557.500.00-320198.34%
NVDA211029C001650002021-10-15 3:22PM EDT2021-10-2953.2357.1057.600.00-839109.38%
NVDA211105C001650002021-10-05 11:53AM EDT2021-11-0540.2057.2057.550.00--384.47%
NVDA211119C001650002021-10-12 10:06AM EDT2021-11-1948.6057.4557.950.00-1022467.48%
NVDA211126C001650002021-10-12 9:35AM EDT2021-11-2646.0056.9058.300.00-1159.64%
NVDA211217C001650002021-10-15 10:55AM EDT2021-12-1754.7858.1558.600.00-340054.91%
NVDA220121C001650002021-10-20 11:48AM EDT2022-01-2159.3259.2559.60-1.33-2.19%125,52650.37%
NVDA220218C001650002021-10-19 2:49PM EDT2022-02-1860.8760.1560.700.00-1548.80%
NVDA220318C001650002021-10-15 1:07PM EDT2022-03-1858.0961.2561.650.00-18747.28%
NVDA220414C001650002021-10-19 11:20AM EDT2022-04-1461.8062.1562.500.00-41746.05%
NVDA220617C001650002021-10-14 3:36PM EDT2022-06-1759.9064.2065.050.00-22,19845.49%
NVDA220916C001650002021-10-20 9:43AM EDT2022-09-1668.2367.0067.90+5.48+8.73%126544.04%
NVDA230120C001650002021-10-19 3:50PM EDT2023-01-2071.4070.0072.000.00-131,82943.57%
NVDA230317C001650002021-09-27 2:43PM EDT2023-03-1771.0071.2073.700.00--143.43%
NVDA230616C001650002021-10-04 12:41PM EDT2023-06-1657.5074.8576.250.00-53843.16%
NVDA240119C001650002021-10-13 3:15PM EDT2024-01-1971.1580.2082.800.00-8743.78%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211022P001650002021-10-20 11:52AM EDT2021-10-220.010.000.010.00-4328106.25%
NVDA211029P001650002021-10-20 11:36AM EDT2021-10-290.020.020.030.00-3543966.80%
NVDA211105P001650002021-10-20 11:28AM EDT2021-11-050.060.060.070.00-138157.03%
NVDA211112P001650002021-10-19 12:55PM EDT2021-11-120.140.110.130.00-2314551.95%
NVDA211119P001650002021-10-20 11:35AM EDT2021-11-190.290.270.280.00-433,56551.76%
NVDA211126P001650002021-10-20 10:12AM EDT2021-11-260.370.370.41-0.14-27.45%245850.00%
NVDA211217P001650002021-10-19 2:07PM EDT2021-12-170.900.880.910.00-3344746.92%
NVDA220121P001650002021-10-20 11:09AM EDT2022-01-211.841.771.82+0.01+0.55%6110,73843.81%
NVDA220218P001650002021-10-20 11:09AM EDT2022-02-182.832.752.87-0.01-0.35%1115643.65%
NVDA220318P001650002021-10-20 10:59AM EDT2022-03-183.753.653.75-0.05-1.32%481,78542.77%
NVDA220414P001650002021-10-15 3:48PM EDT2022-04-145.104.454.650.00-10826642.30%
NVDA220617P001650002021-10-18 10:18AM EDT2022-06-177.106.656.900.00-711,95341.93%
NVDA220916P001650002021-10-19 3:42PM EDT2022-09-169.309.309.650.00-493,22441.05%
NVDA230120P001650002021-10-19 12:03PM EDT2023-01-2012.0512.2512.950.00-11,66940.01%
NVDA230317P001650002021-10-15 11:04AM EDT2023-03-1714.4513.2514.400.00-4239.79%
NVDA230616P001650002021-10-18 2:17PM EDT2023-06-1616.3215.7016.550.00-1650739.38%
NVDA240119P001650002021-10-15 1:48PM EDT2024-01-1921.2520.1521.450.00-2938.94%