Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
199.41+1.26 (+0.64%)
As of 9:50AM EDT. Market open.
In the money
Show:ListStraddle
Strike:190.00
Callsfor6 August 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210806C001900002021-08-03 3:57PM EDT2021-08-068.830.000.000.00-1,9674,6370.00%
NVDA210813C001900002021-08-04 9:34AM EDT2021-08-1310.5010.2010.40+0.29+2.84%211,16831.74%
NVDA210820C001900002021-08-04 9:32AM EDT2021-08-2013.3013.0513.35+0.70+5.56%246,59946.28%
NVDA210827C001900002021-08-03 3:54PM EDT2021-08-2713.600.000.000.00-547430.00%
NVDA210903C001900002021-08-03 3:50PM EDT2021-09-0314.2014.4514.850.00-6116941.58%
NVDA210910C001900002021-08-03 3:09PM EDT2021-09-1014.740.000.000.00-1131040.00%
NVDA210917C001900002021-08-04 9:33AM EDT2021-09-1716.7216.1516.35+0.77+4.83%157,67940.41%
NVDA211015C001900002021-08-03 3:59PM EDT2021-10-1518.6519.1019.600.00-20198541.54%
NVDA211119C001900002021-08-03 2:35PM EDT2021-11-1921.280.000.000.00-182,6620.00%
NVDA211217C001900002021-08-03 3:33PM EDT2021-12-1723.700.000.000.00-772,5170.00%
NVDA220121C001900002021-08-03 3:43PM EDT2022-01-2125.6026.2527.450.00-936,29142.34%
NVDA220318C001900002021-08-03 1:26PM EDT2022-03-1829.1429.6031.000.00-1219442.68%
NVDA220617C001900002021-08-03 3:46PM EDT2022-06-1734.300.000.000.00-172,5210.00%
NVDA220916C001900002021-08-04 9:30AM EDT2022-09-1639.000.000.00+0.50+1.30%42,2780.00%
NVDA230120C001900002021-08-03 12:49PM EDT2023-01-2042.000.000.000.00-124,7430.00%
NVDA230616C001900002021-08-03 3:39PM EDT2023-06-1648.700.000.000.00-268820.00%
Putsfor6 August 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210806P001900002021-08-04 9:32AM EDT2021-08-060.330.370.41-0.21-38.89%904,62943.56%
NVDA210813P001900002021-08-04 9:32AM EDT2021-08-131.771.771.84-0.23-11.50%222,59340.92%
NVDA210820P001900002021-08-03 3:59PM EDT2021-08-204.503.854.100.00-9855,10547.35%
NVDA210827P001900002021-08-03 3:53PM EDT2021-08-275.534.755.250.00-8954546.23%
NVDA210903P001900002021-08-03 3:39PM EDT2021-09-036.505.256.200.00-10430145.20%
NVDA210910P001900002021-08-04 9:30AM EDT2021-09-107.006.207.25+0.03+0.43%24045.29%
NVDA210917P001900002021-08-04 9:30AM EDT2021-09-177.050.000.00-0.62-8.08%46,0983.13%
NVDA211015P001900002021-08-03 2:41PM EDT2021-10-1510.279.1010.450.00-1792,15542.33%
NVDA211119P001900002021-08-03 1:20PM EDT2021-11-1913.5412.5013.600.00-451,44142.51%
NVDA211217P001900002021-08-03 1:27PM EDT2021-12-1715.6014.0515.450.00-41,22941.89%
NVDA220121P001900002021-08-04 9:30AM EDT2022-01-2116.850.000.00-0.80-4.53%13,2791.56%
NVDA220318P001900002021-08-03 3:24PM EDT2022-03-1820.5019.1520.250.00-715540.46%
NVDA220617P001900002021-07-30 1:18PM EDT2022-06-1724.670.0028.450.00-31,74145.80%
NVDA220916P001900002021-08-03 3:26PM EDT2022-09-1628.3023.1532.500.00-8170745.47%
NVDA230120P001900002021-07-30 9:36AM EDT2023-01-2033.8529.5036.500.00-483,18344.18%
NVDA230616P001900002021-07-29 12:30PM EDT2023-06-1638.000.000.000.00-61930.78%