Australia markets open in 5 hours 8 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
220.72-2.18 (-0.98%)
As of 1:52PM EDT. Market open.
In the money
Show:ListStraddle
Strike:190.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211022C001900002021-10-20 10:03AM EDT2021-10-2232.7430.4030.75-0.50-1.50%131567.58%
NVDA211029C001900002021-10-19 11:02AM EDT2021-10-2932.2230.3530.800.00-6013341.99%
NVDA211105C001900002021-10-19 9:30AM EDT2021-11-0532.8530.7031.100.00-46541.99%
NVDA211112C001900002021-10-20 1:07PM EDT2021-11-1231.9030.8531.75-1.78-5.29%74444.46%
NVDA211119C001900002021-10-20 1:13PM EDT2021-11-1932.3331.7532.00-1.40-4.15%132,52241.48%
NVDA211126C001900002021-10-18 12:42PM EDT2021-11-2634.0531.8032.650.00-1742.35%
NVDA211217C001900002021-10-20 1:06PM EDT2021-12-1734.7033.4033.85-1.80-4.93%132,84940.08%
NVDA220121C001900002021-10-19 3:44PM EDT2022-01-2137.5535.5535.950.00-385,38838.97%
NVDA220218C001900002021-10-20 10:15AM EDT2022-02-1839.5037.5538.00+1.10+2.86%1010639.79%
NVDA220318C001900002021-10-19 11:57AM EDT2022-03-1841.6039.2039.650.00-1055839.73%
NVDA220414C001900002021-10-20 12:44PM EDT2022-04-1441.7240.6040.90-0.08-0.19%11739.18%
NVDA220617C001900002021-10-20 9:42AM EDT2022-06-1747.0043.8544.75+0.81+1.75%22,55140.22%
NVDA220916C001900002021-10-20 1:19PM EDT2022-09-1648.2548.0048.75-2.05-4.08%32,42539.97%
NVDA230120C001900002021-10-18 3:59PM EDT2023-01-2054.7352.5053.700.00-14,39439.93%
NVDA230317C001900002021-10-20 12:54PM EDT2023-03-1756.3051.3556.15+7.60+15.61%26440.43%
NVDA230616C001900002021-10-15 10:42AM EDT2023-06-1656.1055.8059.300.00-193640.49%
NVDA240119C001900002021-10-20 10:28AM EDT2024-01-1968.5063.9067.55+8.50+14.17%1519342.00%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211022P001900002021-10-20 11:52AM EDT2021-10-220.020.020.03-0.01-33.33%134,28666.41%
NVDA211029P001900002021-10-20 1:27PM EDT2021-10-290.110.100.110.00-1401,61344.14%
NVDA211105P001900002021-10-20 1:21PM EDT2021-11-050.310.290.30+0.02+6.90%4891040.09%
NVDA211112P001900002021-10-20 1:29PM EDT2021-11-120.600.590.61+0.05+9.09%271,53239.11%
NVDA211119P001900002021-10-20 1:32PM EDT2021-11-191.271.261.27+0.08+6.72%3396,67841.41%
NVDA211126P001900002021-10-20 1:31PM EDT2021-11-261.591.561.61+0.11+7.43%4367440.06%
NVDA211217P001900002021-10-20 1:22PM EDT2021-12-173.052.973.05+0.26+9.32%1575,07339.71%
NVDA220121P001900002021-10-20 1:35PM EDT2022-01-214.954.955.00+0.25+5.32%927,06538.24%
NVDA220218P001900002021-10-20 1:19PM EDT2022-02-186.906.706.90+0.37+5.67%2739238.80%
NVDA220318P001900002021-10-19 2:41PM EDT2022-03-188.128.358.500.00-196,76338.76%
NVDA220414P001900002021-10-20 10:14AM EDT2022-04-149.159.659.90-0.30-3.17%647438.62%
NVDA220617P001900002021-10-20 9:53AM EDT2022-06-1712.4013.0513.40-0.06-0.48%75,09939.17%
NVDA220916P001900002021-10-19 2:14PM EDT2022-09-1616.1316.8017.150.00-72,15938.75%
NVDA230120P001900002021-10-19 11:16AM EDT2023-01-2020.9219.1521.600.00-95,30038.32%
NVDA230317P001900002021-10-19 12:55PM EDT2023-03-1721.7917.7523.000.00-25537.74%
NVDA230616P001900002021-10-15 1:43PM EDT2023-06-1625.9422.8026.350.00-1274638.24%
NVDA240119P001900002021-10-14 1:49PM EDT2024-01-1932.6029.5034.850.00-134240.29%