Mail

Australia markets open in 6 hours 53 minutes

ALL ORDS
7,727.20
+37.00(+0.48%)
AUD/USD
0.7512
+0.0036(+0.48%)
ASX 200
7,413.70
+38.80(+0.53%)
OIL
83.27
+0.31(+0.37%)
GOLD
1,784.80
+14.30(+0.81%)
BTC-AUD
88,979.95
+5,413.18(+6.48%)

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

221.60-1.30 (-0.58%)

As of 12:07PM EDT. Market open.

In the money

Show:ListStraddle

Strike:165.00

Callsfor22 October 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NVDA211022C00165000	2021-10-19 10:09AM EDT	2021-10-22	55.80	57.15	57.50	0.00	-	3	20	198.34%
NVDA211029C00165000	2021-10-15 3:22PM EDT	2021-10-29	53.23	57.10	57.60	0.00	-	8	39	109.38%
NVDA211105C00165000	2021-10-05 11:53AM EDT	2021-11-05	40.20	57.20	57.55	0.00	-	-	3	84.47%
NVDA211119C00165000	2021-10-12 10:06AM EDT	2021-11-19	48.60	57.45	57.95	0.00	-	10	224	67.48%
NVDA211126C00165000	2021-10-12 9:35AM EDT	2021-11-26	46.00	56.90	58.30	0.00	-	1	1	59.64%
NVDA211217C00165000	2021-10-15 10:55AM EDT	2021-12-17	54.78	58.15	58.60	0.00	-	3	400	54.91%
NVDA220121C00165000	2021-10-20 11:48AM EDT	2022-01-21	59.32	59.25	59.60	-1.33	-2.19%	12	5,526	50.37%
NVDA220218C00165000	2021-10-19 2:49PM EDT	2022-02-18	60.87	60.15	60.70	0.00	-	1	5	48.80%
NVDA220318C00165000	2021-10-15 1:07PM EDT	2022-03-18	58.09	61.25	61.65	0.00	-	1	87	47.28%
NVDA220414C00165000	2021-10-19 11:20AM EDT	2022-04-14	61.80	62.15	62.50	0.00	-	4	17	46.05%
NVDA220617C00165000	2021-10-14 3:36PM EDT	2022-06-17	59.90	64.20	65.05	0.00	-	2	2,198	45.49%
NVDA220916C00165000	2021-10-20 9:43AM EDT	2022-09-16	68.23	67.00	67.90	+5.48	+8.73%	1	265	44.04%
NVDA230120C00165000	2021-10-19 3:50PM EDT	2023-01-20	71.40	70.00	72.00	0.00	-	13	1,829	43.57%
NVDA230317C00165000	2021-09-27 2:43PM EDT	2023-03-17	71.00	71.20	73.70	0.00	-	-	1	43.43%
NVDA230616C00165000	2021-10-04 12:41PM EDT	2023-06-16	57.50	74.85	76.25	0.00	-	5	38	43.16%
NVDA240119C00165000	2021-10-13 3:15PM EDT	2024-01-19	71.15	80.20	82.80	0.00	-	8	7	43.78%

Putsfor22 October 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NVDA211022P00165000	2021-10-20 11:52AM EDT	2021-10-22	0.01	0.00	0.01	0.00	-	4	328	106.25%
NVDA211029P00165000	2021-10-20 11:36AM EDT	2021-10-29	0.02	0.02	0.03	0.00	-	35	439	66.80%
NVDA211105P00165000	2021-10-20 11:28AM EDT	2021-11-05	0.06	0.06	0.07	0.00	-	1	381	57.03%
NVDA211112P00165000	2021-10-19 12:55PM EDT	2021-11-12	0.14	0.11	0.13	0.00	-	23	145	51.95%
NVDA211119P00165000	2021-10-20 11:35AM EDT	2021-11-19	0.29	0.27	0.28	0.00	-	43	3,565	51.76%
NVDA211126P00165000	2021-10-20 10:12AM EDT	2021-11-26	0.37	0.37	0.41	-0.14	-27.45%	24	58	50.00%
NVDA211217P00165000	2021-10-19 2:07PM EDT	2021-12-17	0.90	0.88	0.91	0.00	-	33	447	46.92%
NVDA220121P00165000	2021-10-20 11:09AM EDT	2022-01-21	1.84	1.77	1.82	+0.01	+0.55%	61	10,738	43.81%
NVDA220218P00165000	2021-10-20 11:09AM EDT	2022-02-18	2.83	2.75	2.87	-0.01	-0.35%	11	156	43.65%
NVDA220318P00165000	2021-10-20 10:59AM EDT	2022-03-18	3.75	3.65	3.75	-0.05	-1.32%	48	1,785	42.77%
NVDA220414P00165000	2021-10-15 3:48PM EDT	2022-04-14	5.10	4.45	4.65	0.00	-	108	266	42.30%
NVDA220617P00165000	2021-10-18 10:18AM EDT	2022-06-17	7.10	6.65	6.90	0.00	-	71	1,953	41.93%
NVDA220916P00165000	2021-10-19 3:42PM EDT	2022-09-16	9.30	9.30	9.65	0.00	-	49	3,224	41.05%
NVDA230120P00165000	2021-10-19 12:03PM EDT	2023-01-20	12.05	12.25	12.95	0.00	-	1	1,669	40.01%
NVDA230317P00165000	2021-10-15 11:04AM EDT	2023-03-17	14.45	13.25	14.40	0.00	-	4	2	39.79%
NVDA230616P00165000	2021-10-18 2:17PM EDT	2023-06-16	16.32	15.70	16.55	0.00	-	16	507	39.38%
NVDA240119P00165000	2021-10-15 1:48PM EDT	2024-01-19	21.25	20.15	21.45	0.00	-	2	9	38.94%