Australia markets open in 2 hours 39 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
231.91 +0.25 (+0.11%)
After hours: 04:20PM EDT
In the money
Show:ListStraddle
Strike:175.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211029C001750002021-10-25 12:34PM EDT2021-10-2956.8656.1558.50+2.46+4.52%224143.55%
NVDA211105C001750002021-10-21 2:27PM EDT2021-11-0554.5556.1058.65+3.47+6.79%7794.04%
NVDA211112C001750002021-10-22 9:57AM EDT2021-11-1257.0456.2058.20+1.79+3.24%22570.70%
NVDA211119C001750002021-10-25 12:37PM EDT2021-11-1957.4556.5057.20+3.56+6.61%71,47850.68%
NVDA211126C001750002021-10-22 12:51PM EDT2021-11-2653.8456.2058.350.00-2255.01%
NVDA211217C001750002021-10-25 3:36PM EDT2021-12-1758.7957.3558.10+3.52+6.37%799651.77%
NVDA220121C001750002021-10-25 3:33PM EDT2022-01-2160.0558.4059.35+4.75+8.59%1311,36647.63%
NVDA220218C001750002021-10-21 11:59AM EDT2022-02-1853.9559.7560.450.00-120946.16%
NVDA220318C001750002021-10-20 1:26PM EDT2022-03-1851.2560.8061.350.00-110444.53%
NVDA220414C001750002021-10-14 12:35PM EDT2022-04-1449.0061.5562.350.00-61343.81%
NVDA220617C001750002021-10-25 12:38PM EDT2022-06-1766.1964.2065.30+3.34+5.31%22,92044.08%
NVDA220916C001750002021-10-22 9:56AM EDT2022-09-1666.9066.6069.050.00-21,18344.00%
NVDA230120C001750002021-10-25 3:32PM EDT2023-01-2073.2571.7073.70+3.50+5.02%142,33143.85%
NVDA230616C001750002021-10-25 12:20PM EDT2023-06-1676.1073.4081.15+3.05+4.18%4043046.68%
NVDA240119C001750002021-10-25 12:26PM EDT2024-01-1983.2078.0087.30+4.06+5.13%16645.93%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211029P001750002021-10-25 3:40PM EDT2021-10-290.010.000.02-0.01-50.00%6864782.81%
NVDA211105P001750002021-10-25 3:51PM EDT2021-11-050.030.030.05-0.04-57.14%7644760.94%
NVDA211112P001750002021-10-25 2:41PM EDT2021-11-120.080.070.10-0.07-46.67%3725753.13%
NVDA211119P001750002021-10-25 3:24PM EDT2021-11-190.250.260.27-0.11-30.56%1864,72653.42%
NVDA211126P001750002021-10-22 3:53PM EDT2021-11-260.500.360.420.00-811750.59%
NVDA211217P001750002021-10-25 3:43PM EDT2021-12-171.001.031.07-0.22-18.03%2554,09548.32%
NVDA220121P001750002021-10-25 3:55PM EDT2022-01-212.132.072.15-0.26-10.88%5818,81844.74%
NVDA220218P001750002021-10-25 11:05AM EDT2022-02-183.353.153.30-0.15-4.29%3616944.20%
NVDA220318P001750002021-10-25 12:53PM EDT2022-03-184.274.204.40-0.53-11.04%71,75943.59%
NVDA220414P001750002021-10-22 2:02PM EDT2022-04-145.605.055.250.00-583542.57%
NVDA220617P001750002021-10-22 3:42PM EDT2022-06-177.407.357.70-0.80-9.76%54,04542.05%
NVDA220916P001750002021-10-22 11:25AM EDT2022-09-1611.306.6513.850.00-61,74646.46%
NVDA230120P001750002021-10-25 2:53PM EDT2023-01-2013.8713.9017.60-0.88-5.97%603,10144.64%
NVDA230317P001750002021-10-20 2:27PM EDT2023-03-1717.3013.1519.850.00-21044.96%
NVDA230616P001750002021-10-22 1:21PM EDT2023-06-1618.8513.4522.150.00-131,62244.05%
NVDA240119P001750002021-09-28 10:57AM EDT2024-01-1931.1317.2524.800.00-28240.34%