Australia markets open in 5 hours 34 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
220.43-2.47 (-1.11%)
As of 1:26PM EDT. Market open.
In the money
Show:ListStraddle
Strike:195.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211022C001950002021-10-20 12:22PM EDT2021-10-2226.6726.0026.30-1.30-4.65%4331498.44%
NVDA211029C001950002021-10-20 12:15PM EDT2021-10-2926.9026.1526.50+0.60+2.28%430457.03%
NVDA211105C001950002021-10-20 11:18AM EDT2021-11-0527.4026.5026.85-0.75-2.66%313449.90%
NVDA211112C001950002021-10-19 12:00PM EDT2021-11-1228.8426.7527.700.00-62448.99%
NVDA211119C001950002021-10-20 11:29AM EDT2021-11-1928.7027.7528.00-0.60-2.05%187,90645.07%
NVDA211126C001950002021-10-20 10:33AM EDT2021-11-2630.6427.9528.90+2.59+9.23%31045.68%
NVDA211217C001950002021-10-20 12:43PM EDT2021-12-1730.3529.7530.20-0.85-2.72%161,53241.96%
NVDA220121C001950002021-10-20 12:19PM EDT2022-01-2132.6932.2032.30-0.91-2.71%42,86539.51%
NVDA220218C001950002021-10-20 11:19AM EDT2022-02-1835.3034.0034.80+2.61+7.98%210340.85%
NVDA220318C001950002021-10-20 12:01PM EDT2022-03-1837.0036.0536.50-0.60-1.60%1149940.49%
NVDA220414C001950002021-10-20 10:14AM EDT2022-04-1439.4537.6538.15+0.20+0.51%38340.47%
NVDA220617C001950002021-10-20 1:08PM EDT2022-06-1741.8041.3042.00-0.97-2.27%41,23040.96%
NVDA220916C001950002021-10-19 1:08PM EDT2022-09-1647.2045.0546.200.00-1673440.63%
NVDA230120C001950002021-10-18 3:29PM EDT2023-01-2052.0050.1051.400.00-92,34340.58%
NVDA230317C001950002021-10-08 9:30AM EDT2023-03-1747.8548.5054.900.00-2742.10%
NVDA230616C001950002021-10-07 11:11AM EDT2023-06-1651.1554.6057.250.00-125841.15%
NVDA240119C001950002021-10-19 2:43PM EDT2024-01-1964.6561.8065.950.00-214842.78%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211022P001950002021-10-20 1:03PM EDT2021-10-220.020.020.03-0.02-50.00%252,11355.47%
NVDA211029P001950002021-10-20 12:33PM EDT2021-10-290.150.150.16-0.02-11.76%971,06339.50%
NVDA211105P001950002021-10-20 1:07PM EDT2021-11-050.420.420.43-0.01-2.33%46496236.67%
NVDA211112P001950002021-10-20 1:11PM EDT2021-11-120.830.820.83+0.04+5.06%171,05936.11%
NVDA211119P001950002021-10-20 1:09PM EDT2021-11-191.681.681.69+0.08+5.00%25110,49839.04%
NVDA211126P001950002021-10-20 12:16PM EDT2021-11-262.002.042.10+0.07+3.63%1238937.90%
NVDA211217P001950002021-10-20 1:05PM EDT2021-12-173.613.653.75+0.06+1.69%1054,95737.85%
NVDA220121P001950002021-10-20 1:09PM EDT2022-01-215.905.855.95+0.25+4.42%692,57636.84%
NVDA220218P001950002021-10-20 11:04AM EDT2022-02-187.757.807.950.00-720737.40%
NVDA220318P001950002021-10-19 2:46PM EDT2022-03-189.409.609.700.00-1489637.57%
NVDA220414P001950002021-10-18 3:58PM EDT2022-04-1411.0310.9511.100.00-3549937.35%
NVDA220617P001950002021-10-20 11:11AM EDT2022-06-1714.6514.5514.75+0.35+2.45%81,70138.03%
NVDA220916P001950002021-10-19 3:33PM EDT2022-09-1618.1518.4518.650.00-7457237.77%
NVDA230120P001950002021-10-19 2:42PM EDT2023-01-2022.6521.9023.200.00-1066337.42%
NVDA230317P001950002021-10-18 12:42PM EDT2023-03-1724.9921.3025.100.00-141537.39%
NVDA230616P001950002021-10-19 12:14PM EDT2023-06-1626.4725.5028.050.00-319837.42%
NVDA240119P001950002021-10-19 3:18PM EDT2024-01-1933.0531.3034.050.00-32537.25%