Australia markets open in 1 hour 43 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
231.66+4.40 (+1.94%)
At close: 4:00PM EDT
232.65 +0.99 (+0.43%)
After hours: 05:16PM EDT
In the money
Show:ListStraddle
Strike:170.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211029C001700002021-10-25 9:41AM EDT2021-10-2958.5060.6063.65-0.28-0.48%1226145.70%
NVDA211105C001700002021-10-21 3:03PM EDT2021-11-0556.3060.6563.450.00-10113691.21%
NVDA211112C001700002021-10-25 9:48AM EDT2021-11-1259.5860.8562.80+2.38+4.16%31363.28%
NVDA211119C001700002021-10-22 2:57PM EDT2021-11-1959.3561.4562.45+0.66+1.12%455658.94%
NVDA211126C001700002021-10-22 11:43AM EDT2021-11-2656.8960.8562.500.00-1563.55%
NVDA211217C001700002021-10-25 12:34PM EDT2021-12-1762.8561.8062.95+3.40+5.72%150654.57%
NVDA220121C001700002021-10-25 3:32PM EDT2022-01-2164.6963.1064.00+4.74+7.91%14,42449.37%
NVDA220218C001700002021-10-19 3:18PM EDT2022-02-1856.7563.8566.050.00-12452.01%
NVDA220318C001700002021-10-25 11:32AM EDT2022-03-1863.9065.2066.20+3.39+5.60%550347.25%
NVDA220414C001700002021-10-22 10:56AM EDT2022-04-1464.4566.0567.050.00-41646.01%
NVDA220617C001700002021-10-25 3:06PM EDT2022-06-1770.3868.3569.40+1.73+2.52%77,32744.97%
NVDA220916C001700002021-10-25 12:51PM EDT2022-09-1672.8369.2076.45+1.88+2.65%71,46750.85%
NVDA230120C001700002021-10-25 1:12PM EDT2023-01-2076.4775.0079.50+4.40+6.11%71,12047.51%
NVDA230317C001700002021-10-21 3:49PM EDT2023-03-1772.9174.0582.350.00-51948.53%
NVDA230616C001700002021-10-22 9:46AM EDT2023-06-1678.5077.1081.950.00-110244.22%
NVDA240119C001700002021-10-25 2:31PM EDT2024-01-1987.3582.4590.65+9.81+12.65%33646.61%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211029P001700002021-10-25 12:30PM EDT2021-10-290.010.000.02-0.01-50.00%960290.63%
NVDA211105P001700002021-10-25 3:18PM EDT2021-11-050.020.020.03-0.04-66.67%6519863.28%
NVDA211112P001700002021-10-25 3:53PM EDT2021-11-120.060.050.09-0.05-45.45%1181156.64%
NVDA211119P001700002021-10-25 3:59PM EDT2021-11-190.190.180.20-0.08-29.63%722,60755.27%
NVDA211126P001700002021-10-22 2:46PM EDT2021-11-260.360.270.330.00-6716452.64%
NVDA211217P001700002021-10-25 3:42PM EDT2021-12-170.800.810.86-0.20-20.00%712,66049.95%
NVDA220121P001700002021-10-25 3:10PM EDT2022-01-211.701.661.85-0.26-13.27%445,65246.41%
NVDA220218P001700002021-10-25 3:16PM EDT2022-02-182.742.612.85-0.26-8.67%17534745.53%
NVDA220318P001700002021-10-25 3:15PM EDT2022-03-183.603.603.75-0.26-6.74%207,30744.43%
NVDA220414P001700002021-10-25 11:53AM EDT2022-04-144.524.354.55-0.08-1.74%1274743.43%
NVDA220617P001700002021-10-22 12:32PM EDT2022-06-177.256.456.850.00-206,55442.91%
NVDA220916P001700002021-10-25 12:43PM EDT2022-09-169.348.5011.00-0.86-8.43%43,30644.31%
NVDA230120P001700002021-10-25 11:47AM EDT2023-01-2012.9011.0516.25-0.42-3.15%102,55645.31%
NVDA230317P001700002021-10-15 11:06AM EDT2023-03-1716.059.7518.800.00-2846.11%
NVDA230616P001700002021-10-19 3:31PM EDT2023-06-1617.5511.8520.650.00-301,58744.68%
NVDA240119P001700002021-10-25 1:49PM EDT2024-01-1920.6015.9522.50-1.40-6.36%228240.17%