Australia markets open in 2 hours 5 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
232.62 +0.96 (+0.41%)
After hours: 04:55PM EDT
In the money
Show:ListStraddle
Strike:185.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211029C001850002021-10-25 12:16PM EDT2021-10-2946.1546.1048.60+3.76+8.87%283120.65%
NVDA211105C001850002021-10-25 12:16PM EDT2021-11-0546.1146.0548.35+1.31+2.92%53574.07%
NVDA211112C001850002021-10-21 11:05AM EDT2021-11-1240.2646.3048.100.00-21758.84%
NVDA211119C001850002021-10-25 3:55PM EDT2021-11-1947.0046.7547.40+4.00+9.30%651,78353.69%
NVDA211126C001850002021-10-14 3:15PM EDT2021-11-2633.4046.4048.050.00-3355.23%
NVDA211203C001850002021-10-21 11:29AM EDT2021-12-0340.6546.5048.450.00--153.61%
NVDA211217C001850002021-10-25 12:23PM EDT2021-12-1748.2747.9048.70+4.21+9.56%268147.85%
NVDA220121C001850002021-10-25 2:45PM EDT2022-01-2151.2049.5550.40+5.15+11.18%353,60445.03%
NVDA220218C001850002021-10-25 1:48PM EDT2022-02-1852.4151.0051.70+5.41+11.51%223943.70%
NVDA220318C001850002021-10-22 9:35AM EDT2022-03-1849.8552.3053.000.00-722142.93%
NVDA220414C001850002021-10-25 3:25PM EDT2022-04-1455.3553.2554.40+4.25+8.32%101842.84%
NVDA220617C001850002021-10-25 2:56PM EDT2022-06-1758.3256.3057.45+3.68+6.73%31,81042.55%
NVDA220916C001850002021-10-25 2:54PM EDT2022-09-1662.2057.6565.20+3.35+5.69%262948.04%
NVDA230120C001850002021-10-25 3:46PM EDT2023-01-2066.2562.2569.70+4.30+6.94%81,22846.42%
NVDA230616C001850002021-10-25 1:51PM EDT2023-06-1671.9066.8574.55+7.15+11.04%483445.51%
NVDA240119C001850002021-10-22 10:06AM EDT2024-01-1977.0072.5081.200.00-13245.02%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211029P001850002021-10-25 3:40PM EDT2021-10-290.010.000.03-0.03-75.00%1192,14469.53%
NVDA211105P001850002021-10-25 3:59PM EDT2021-11-050.050.050.07-0.05-50.00%23758952.54%
NVDA211112P001850002021-10-25 3:17PM EDT2021-11-120.150.160.19-0.09-37.50%5757749.02%
NVDA211119P001850002021-10-25 3:55PM EDT2021-11-190.510.480.51-0.13-20.31%2826,60149.76%
NVDA211126P001850002021-10-25 3:12PM EDT2021-11-260.640.660.73-0.23-26.44%3316547.53%
NVDA211203P001850002021-10-25 1:53PM EDT2021-12-030.940.961.05-0.32-25.40%163346.85%
NVDA211217P001850002021-10-25 3:59PM EDT2021-12-171.651.611.67-0.27-14.06%874,09645.30%
NVDA220121P001850002021-10-25 3:55PM EDT2022-01-213.053.003.10-0.25-7.58%1,2664,71142.32%
NVDA220218P001850002021-10-25 3:58PM EDT2022-02-184.454.354.70-0.08-1.77%423442.60%
NVDA220318P001850002021-10-25 12:55PM EDT2022-03-185.685.655.90-0.77-11.94%1179141.73%
NVDA220414P001850002021-10-25 12:24PM EDT2022-04-146.856.606.95-0.95-12.18%154240.95%
NVDA220617P001850002021-10-25 3:06PM EDT2022-06-179.399.609.85-0.91-8.83%2573,49240.77%
NVDA220916P001850002021-10-25 3:01PM EDT2022-09-1612.8810.3013.45-0.37-2.79%262340.36%
NVDA230120P001850002021-10-25 3:01PM EDT2023-01-2016.7713.0520.70-1.63-8.86%2057243.55%
NVDA230317P001850002021-10-15 11:04AM EDT2023-03-1721.3514.4023.100.00-181743.89%
NVDA230616P001850002021-10-25 3:16PM EDT2023-06-1620.9516.8025.60-5.05-19.42%386643.10%
NVDA240119P001850002021-10-21 1:04PM EDT2024-01-1927.2222.0528.900.00-11339.95%