Mail

Australia markets open in 2 hours 39 minutes

ALL ORDS
7,754.30
+27.50(+0.36%)
AUD/USD
0.7497
+0.0029(+0.39%)
ASX 200
7,441.00
+25.50(+0.34%)
OIL
83.45
-0.31(-0.37%)
GOLD
1,807.90
+11.60(+0.65%)
BTC-AUD
83,830.61
+2,398.41(+2.95%)

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

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 name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NVDA211029C00175000	2021-10-25 12:34PM EDT	2021-10-29	56.86	56.15	58.50	+2.46	+4.52%	2	24	143.55%
NVDA211105C00175000	2021-10-21 2:27PM EDT	2021-11-05	54.55	56.10	58.65	+3.47	+6.79%	7	7	94.04%
NVDA211112C00175000	2021-10-22 9:57AM EDT	2021-11-12	57.04	56.20	58.20	+1.79	+3.24%	2	25	70.70%
NVDA211119C00175000	2021-10-25 12:37PM EDT	2021-11-19	57.45	56.50	57.20	+3.56	+6.61%	7	1,478	50.68%
NVDA211126C00175000	2021-10-22 12:51PM EDT	2021-11-26	53.84	56.20	58.35	0.00	-	2	2	55.01%
NVDA211217C00175000	2021-10-25 3:36PM EDT	2021-12-17	58.79	57.35	58.10	+3.52	+6.37%	7	996	51.77%
NVDA220121C00175000	2021-10-25 3:33PM EDT	2022-01-21	60.05	58.40	59.35	+4.75	+8.59%	13	11,366	47.63%
NVDA220218C00175000	2021-10-21 11:59AM EDT	2022-02-18	53.95	59.75	60.45	0.00	-	1	209	46.16%
NVDA220318C00175000	2021-10-20 1:26PM EDT	2022-03-18	51.25	60.80	61.35	0.00	-	1	104	44.53%
NVDA220414C00175000	2021-10-14 12:35PM EDT	2022-04-14	49.00	61.55	62.35	0.00	-	6	13	43.81%
NVDA220617C00175000	2021-10-25 12:38PM EDT	2022-06-17	66.19	64.20	65.30	+3.34	+5.31%	2	2,920	44.08%
NVDA220916C00175000	2021-10-22 9:56AM EDT	2022-09-16	66.90	66.60	69.05	0.00	-	2	1,183	44.00%
NVDA230120C00175000	2021-10-25 3:32PM EDT	2023-01-20	73.25	71.70	73.70	+3.50	+5.02%	14	2,331	43.85%
NVDA230616C00175000	2021-10-25 12:20PM EDT	2023-06-16	76.10	73.40	81.15	+3.05	+4.18%	40	430	46.68%
NVDA240119C00175000	2021-10-25 12:26PM EDT	2024-01-19	83.20	78.00	87.30	+4.06	+5.13%	1	66	45.93%

Putsfor29 October 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NVDA211029P00175000	2021-10-25 3:40PM EDT	2021-10-29	0.01	0.00	0.02	-0.01	-50.00%	68	647	82.81%
NVDA211105P00175000	2021-10-25 3:51PM EDT	2021-11-05	0.03	0.03	0.05	-0.04	-57.14%	76	447	60.94%
NVDA211112P00175000	2021-10-25 2:41PM EDT	2021-11-12	0.08	0.07	0.10	-0.07	-46.67%	37	257	53.13%
NVDA211119P00175000	2021-10-25 3:24PM EDT	2021-11-19	0.25	0.26	0.27	-0.11	-30.56%	186	4,726	53.42%
NVDA211126P00175000	2021-10-22 3:53PM EDT	2021-11-26	0.50	0.36	0.42	0.00	-	8	117	50.59%
NVDA211217P00175000	2021-10-25 3:43PM EDT	2021-12-17	1.00	1.03	1.07	-0.22	-18.03%	255	4,095	48.32%
NVDA220121P00175000	2021-10-25 3:55PM EDT	2022-01-21	2.13	2.07	2.15	-0.26	-10.88%	58	18,818	44.74%
NVDA220218P00175000	2021-10-25 11:05AM EDT	2022-02-18	3.35	3.15	3.30	-0.15	-4.29%	36	169	44.20%
NVDA220318P00175000	2021-10-25 12:53PM EDT	2022-03-18	4.27	4.20	4.40	-0.53	-11.04%	7	1,759	43.59%
NVDA220414P00175000	2021-10-22 2:02PM EDT	2022-04-14	5.60	5.05	5.25	0.00	-	5	835	42.57%
NVDA220617P00175000	2021-10-22 3:42PM EDT	2022-06-17	7.40	7.35	7.70	-0.80	-9.76%	5	4,045	42.05%
NVDA220916P00175000	2021-10-22 11:25AM EDT	2022-09-16	11.30	6.65	13.85	0.00	-	6	1,746	46.46%
NVDA230120P00175000	2021-10-25 2:53PM EDT	2023-01-20	13.87	13.90	17.60	-0.88	-5.97%	60	3,101	44.64%
NVDA230317P00175000	2021-10-20 2:27PM EDT	2023-03-17	17.30	13.15	19.85	0.00	-	2	10	44.96%
NVDA230616P00175000	2021-10-22 1:21PM EDT	2023-06-16	18.85	13.45	22.15	0.00	-	13	1,622	44.05%
NVDA240119P00175000	2021-09-28 10:57AM EDT	2024-01-19	31.13	17.25	24.80	0.00	-	2	82	40.34%