Australia markets open in 5 hours 20 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
220.64-2.26 (-1.01%)
As of 1:40PM EDT. Market open.
In the money
Show:ListStraddle
Strike:180.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211022C001800002021-10-18 1:04PM EDT2021-10-2242.1540.0540.500.00-71030.00%
NVDA211029C001800002021-10-18 2:25PM EDT2021-10-2942.2040.0540.750.00-3511857.42%
NVDA211105C001800002021-10-20 1:13PM EDT2021-11-0541.1540.2040.75-0.65-1.56%34544.04%
NVDA211112C001800002021-10-19 1:38PM EDT2021-11-1243.5040.1540.900.00-213242.48%
NVDA211119C001800002021-10-20 10:39AM EDT2021-11-1943.7440.8541.35+0.54+1.25%52,17645.44%
NVDA211126C001800002021-10-15 3:27PM EDT2021-11-2639.7040.7541.700.00-1245.04%
NVDA211217C001800002021-10-20 11:49AM EDT2021-12-1744.1641.8542.55-0.40-0.90%258942.30%
NVDA220121C001800002021-10-20 11:30AM EDT2022-01-2145.3043.7044.25-0.95-2.05%1318,99741.08%
NVDA220218C001800002021-10-18 9:47AM EDT2022-02-1845.6144.8546.150.00-1012042.30%
NVDA220318C001800002021-10-19 9:47AM EDT2022-03-1848.4246.7047.350.00-444641.41%
NVDA220414C001800002021-10-20 12:44PM EDT2022-04-1449.3247.7548.45-0.88-1.75%112040.76%
NVDA220617C001800002021-10-20 9:49AM EDT2022-06-1754.5050.7551.70+1.33+2.50%41,98341.25%
NVDA220916C001800002021-10-18 11:50AM EDT2022-09-1656.1054.6055.450.00-161,14541.03%
NVDA230120C001800002021-10-20 12:54PM EDT2023-01-2060.5058.3559.85-0.89-1.45%624,33840.61%
NVDA230317C001800002021-10-18 10:29AM EDT2023-03-1762.0057.7563.700.00-2742.93%
NVDA230616C001800002021-10-15 3:48PM EDT2023-06-1662.8062.9065.500.00-162941.53%
NVDA240119C001800002021-10-18 3:09PM EDT2024-01-1972.8068.5072.200.00-94841.85%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211022P001800002021-10-20 1:17PM EDT2021-10-220.020.010.020.00-61,08082.81%
NVDA211029P001800002021-10-20 12:55PM EDT2021-10-290.050.050.060.00-921,54752.34%
NVDA211105P001800002021-10-20 12:40PM EDT2021-11-050.130.140.16-0.01-7.14%851,12746.63%
NVDA211112P001800002021-10-20 1:15PM EDT2021-11-120.290.300.330.00-7332144.34%
NVDA211119P001800002021-10-20 1:22PM EDT2021-11-190.700.690.70+0.07+11.11%1768,64745.31%
NVDA211126P001800002021-10-20 9:44AM EDT2021-11-260.780.900.94-0.05-6.02%115643.77%
NVDA211217P001800002021-10-20 1:18PM EDT2021-12-171.891.891.91+0.15+8.62%3464,86942.31%
NVDA220121P001800002021-10-20 1:16PM EDT2022-01-213.353.403.50+0.20+6.35%12614,30940.65%
NVDA220218P001800002021-10-20 11:42AM EDT2022-02-184.654.805.05+0.05+1.09%591640.88%
NVDA220318P001800002021-10-20 12:51PM EDT2022-03-185.976.156.300.00-55,26940.33%
NVDA220414P001800002021-10-20 1:09PM EDT2022-04-147.207.257.50+0.15+2.13%141,65340.05%
NVDA220617P001800002021-10-19 2:31PM EDT2022-06-179.8510.2510.550.00-657,76940.31%
NVDA220916P001800002021-10-19 3:26PM EDT2022-09-1613.1013.6513.850.00-1547,93339.58%
NVDA230120P001800002021-10-20 11:07AM EDT2023-01-2017.1915.1017.90+0.29+1.72%84,85638.96%
NVDA230317P001800002021-10-19 12:33PM EDT2023-03-1718.6018.0519.550.00-13038.77%
NVDA230616P001800002021-10-19 3:34PM EDT2023-06-1621.3918.4522.050.00-411,19538.49%
NVDA240119P001800002021-10-15 1:24PM EDT2024-01-1927.3223.9029.550.00-128440.03%