Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
198.65+0.50 (+0.25%)
As of 9:34AM EDT. Market open.
In the money
Show:ListStraddle
Strike:180.00
Callsfor6 August 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210806C001800002021-08-03 3:34PM EDT2021-08-0618.200.000.000.00-402210.00%
NVDA210813C001800002021-08-03 3:58PM EDT2021-08-1318.800.000.000.00-953990.00%
NVDA210820C001800002021-08-03 3:47PM EDT2021-08-2020.090.000.000.00-4793,0070.00%
NVDA210827C001800002021-08-03 3:35PM EDT2021-08-2720.730.000.000.00-141980.00%
NVDA210903C001800002021-08-02 1:00PM EDT2021-09-0323.750.000.000.00-2340.00%
NVDA210917C001800002021-08-03 3:28PM EDT2021-09-1722.680.000.000.00-814,8820.00%
NVDA211015C001800002021-08-03 2:29PM EDT2021-10-1525.100.000.000.00-501,3560.00%
NVDA211119C001800002021-08-03 2:43PM EDT2021-11-1927.050.000.000.00-151,6440.00%
NVDA211217C001800002021-08-03 1:09PM EDT2021-12-1729.750.000.000.00-185580.00%
NVDA220121C001800002021-08-03 3:41PM EDT2022-01-2131.600.000.000.00-1135,5620.00%
NVDA220318C001800002021-08-03 12:12PM EDT2022-03-1834.000.000.000.00-491240.00%
NVDA220617C001800002021-08-03 1:21PM EDT2022-06-1738.500.000.000.00-442,8260.00%
NVDA220916C001800002021-08-03 3:33PM EDT2022-09-1643.000.000.000.00-35010.00%
NVDA230120C001800002021-08-03 3:35PM EDT2023-01-2049.700.000.000.00-1434,7620.00%
NVDA230616C001800002021-08-03 2:42PM EDT2023-06-1653.000.000.000.00-56480.00%
Putsfor6 August 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210806P001800002021-08-03 3:59PM EDT2021-08-060.100.000.000.00-1,8344,08925.00%
NVDA210813P001800002021-08-03 3:56PM EDT2021-08-130.540.000.000.00-3,2522,92112.50%
NVDA210820P001800002021-08-03 3:59PM EDT2021-08-201.930.000.000.00-1,7329,15712.50%
NVDA210827P001800002021-08-03 3:46PM EDT2021-08-272.700.000.000.00-2558076.25%
NVDA210903P001800002021-08-03 3:43PM EDT2021-09-033.350.000.000.00-3934926.25%
NVDA210910P001800002021-08-03 3:43PM EDT2021-09-103.940.000.000.00-641146.25%
NVDA210917P001800002021-08-03 3:46PM EDT2021-09-174.590.000.000.00-3616,7226.25%
NVDA211015P001800002021-08-03 3:18PM EDT2021-10-156.890.000.000.00-3181,0676.25%
NVDA211119P001800002021-08-03 3:53PM EDT2021-11-199.550.000.000.00-951,9803.13%
NVDA211217P001800002021-08-03 2:11PM EDT2021-12-1711.500.000.000.00-231,8813.13%
NVDA220121P001800002021-08-03 1:39PM EDT2022-01-2113.350.000.000.00-1244,1023.13%
NVDA220318P001800002021-07-30 11:09AM EDT2022-03-1816.750.000.000.00-9451,6863.13%
NVDA220617P001800002021-08-03 3:25PM EDT2022-06-1720.000.000.000.00-941,8013.13%
NVDA220916P001800002021-07-28 12:01PM EDT2022-09-1624.000.000.000.00-23251.56%
NVDA230120P001800002021-08-03 3:24PM EDT2023-01-2028.050.000.000.00-1742,8501.56%
NVDA230616P001800002021-07-23 10:37AM EDT2023-06-1633.060.000.000.00-21821.56%