Mail

Australia markets open in 5 hours 20 minutes

ALL ORDS
7,727.20
+37.00(+0.48%)
AUD/USD
0.7516
+0.0040(+0.53%)
ASX 200
7,413.70
+38.80(+0.53%)
OIL
83.58
+0.62(+0.75%)
GOLD
1,785.30
+14.80(+0.84%)
BTC-AUD
88,426.96
+3,694.35(+4.36%)

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

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 name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NVDA211022C00180000	2021-10-18 1:04PM EDT	2021-10-22	42.15	40.05	40.50	0.00	-	7	103	0.00%
NVDA211029C00180000	2021-10-18 2:25PM EDT	2021-10-29	42.20	40.05	40.75	0.00	-	35	118	57.42%
NVDA211105C00180000	2021-10-20 1:13PM EDT	2021-11-05	41.15	40.20	40.75	-0.65	-1.56%	3	45	44.04%
NVDA211112C00180000	2021-10-19 1:38PM EDT	2021-11-12	43.50	40.15	40.90	0.00	-	2	132	42.48%
NVDA211119C00180000	2021-10-20 10:39AM EDT	2021-11-19	43.74	40.85	41.35	+0.54	+1.25%	5	2,176	45.44%
NVDA211126C00180000	2021-10-15 3:27PM EDT	2021-11-26	39.70	40.75	41.70	0.00	-	1	2	45.04%
NVDA211217C00180000	2021-10-20 11:49AM EDT	2021-12-17	44.16	41.85	42.55	-0.40	-0.90%	2	589	42.30%
NVDA220121C00180000	2021-10-20 11:30AM EDT	2022-01-21	45.30	43.70	44.25	-0.95	-2.05%	13	18,997	41.08%
NVDA220218C00180000	2021-10-18 9:47AM EDT	2022-02-18	45.61	44.85	46.15	0.00	-	10	120	42.30%
NVDA220318C00180000	2021-10-19 9:47AM EDT	2022-03-18	48.42	46.70	47.35	0.00	-	4	446	41.41%
NVDA220414C00180000	2021-10-20 12:44PM EDT	2022-04-14	49.32	47.75	48.45	-0.88	-1.75%	1	120	40.76%
NVDA220617C00180000	2021-10-20 9:49AM EDT	2022-06-17	54.50	50.75	51.70	+1.33	+2.50%	4	1,983	41.25%
NVDA220916C00180000	2021-10-18 11:50AM EDT	2022-09-16	56.10	54.60	55.45	0.00	-	16	1,145	41.03%
NVDA230120C00180000	2021-10-20 12:54PM EDT	2023-01-20	60.50	58.35	59.85	-0.89	-1.45%	62	4,338	40.61%
NVDA230317C00180000	2021-10-18 10:29AM EDT	2023-03-17	62.00	57.75	63.70	0.00	-	2	7	42.93%
NVDA230616C00180000	2021-10-15 3:48PM EDT	2023-06-16	62.80	62.90	65.50	0.00	-	1	629	41.53%
NVDA240119C00180000	2021-10-18 3:09PM EDT	2024-01-19	72.80	68.50	72.20	0.00	-	9	48	41.85%

Putsfor22 October 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NVDA211022P00180000	2021-10-20 1:17PM EDT	2021-10-22	0.02	0.01	0.02	0.00	-	6	1,080	82.81%
NVDA211029P00180000	2021-10-20 12:55PM EDT	2021-10-29	0.05	0.05	0.06	0.00	-	92	1,547	52.34%
NVDA211105P00180000	2021-10-20 12:40PM EDT	2021-11-05	0.13	0.14	0.16	-0.01	-7.14%	85	1,127	46.63%
NVDA211112P00180000	2021-10-20 1:15PM EDT	2021-11-12	0.29	0.30	0.33	0.00	-	73	321	44.34%
NVDA211119P00180000	2021-10-20 1:22PM EDT	2021-11-19	0.70	0.69	0.70	+0.07	+11.11%	176	8,647	45.31%
NVDA211126P00180000	2021-10-20 9:44AM EDT	2021-11-26	0.78	0.90	0.94	-0.05	-6.02%	1	156	43.77%
NVDA211217P00180000	2021-10-20 1:18PM EDT	2021-12-17	1.89	1.89	1.91	+0.15	+8.62%	346	4,869	42.31%
NVDA220121P00180000	2021-10-20 1:16PM EDT	2022-01-21	3.35	3.40	3.50	+0.20	+6.35%	126	14,309	40.65%
NVDA220218P00180000	2021-10-20 11:42AM EDT	2022-02-18	4.65	4.80	5.05	+0.05	+1.09%	5	916	40.88%
NVDA220318P00180000	2021-10-20 12:51PM EDT	2022-03-18	5.97	6.15	6.30	0.00	-	5	5,269	40.33%
NVDA220414P00180000	2021-10-20 1:09PM EDT	2022-04-14	7.20	7.25	7.50	+0.15	+2.13%	14	1,653	40.05%
NVDA220617P00180000	2021-10-19 2:31PM EDT	2022-06-17	9.85	10.25	10.55	0.00	-	65	7,769	40.31%
NVDA220916P00180000	2021-10-19 3:26PM EDT	2022-09-16	13.10	13.65	13.85	0.00	-	154	7,933	39.58%
NVDA230120P00180000	2021-10-20 11:07AM EDT	2023-01-20	17.19	15.10	17.90	+0.29	+1.72%	8	4,856	38.96%
NVDA230317P00180000	2021-10-19 12:33PM EDT	2023-03-17	18.60	18.05	19.55	0.00	-	1	30	38.77%
NVDA230616P00180000	2021-10-19 3:34PM EDT	2023-06-16	21.39	18.45	22.05	0.00	-	41	1,195	38.49%
NVDA240119P00180000	2021-10-15 1:24PM EDT	2024-01-19	27.32	23.90	29.55	0.00	-	1	284	40.03%