Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
198.15+0.65 (+0.33%)
At close: 4:00PM EDT
197.36 -0.79 (-0.40%)
Pre-market: 09:20AM EDT
In the money
Show:ListStraddle
Strike:195.00
Callsfor6 August 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210806C001950002021-08-03 3:59PM EDT2021-08-064.850.000.000.00-9,8464,0720.00%
NVDA210813C001950002021-08-03 3:59PM EDT2021-08-136.800.000.000.00-1,2132,2250.00%
NVDA210820C001950002021-08-03 3:59PM EDT2021-08-209.750.000.000.00-2,7196,9750.00%
NVDA210827C001950002021-08-03 3:59PM EDT2021-08-2710.710.000.000.00-5751,2510.00%
NVDA210903C001950002021-08-03 3:55PM EDT2021-09-0311.600.000.000.00-1913070.00%
NVDA210910C001950002021-08-03 3:38PM EDT2021-09-1012.240.000.000.00-18750.00%
NVDA210917C001950002021-08-03 3:58PM EDT2021-09-1713.020.000.000.00-1,2076,8210.00%
NVDA211015C001950002021-08-03 3:59PM EDT2021-10-1515.840.000.000.00-4731,5690.00%
NVDA211119C001950002021-08-03 3:49PM EDT2021-11-1919.030.000.000.00-2281,0170.00%
NVDA211217C001950002021-08-03 3:53PM EDT2021-12-1721.000.000.000.00-1369850.00%
NVDA220121C001950002021-08-03 3:52PM EDT2022-01-2123.350.000.000.00-1193,1210.00%
NVDA220318C001950002021-08-03 2:33PM EDT2022-03-1826.330.000.000.00-132610.00%
NVDA220617C001950002021-08-03 3:39PM EDT2022-06-1732.450.000.000.00-101,5170.00%
NVDA220916C001950002021-08-03 12:29PM EDT2022-09-1635.460.000.000.00-27470.00%
NVDA230120C001950002021-08-03 3:59PM EDT2023-01-2040.570.000.000.00-172,4890.00%
NVDA230616C001950002021-08-03 1:56PM EDT2023-06-1647.000.000.000.00-113000.00%
Putsfor6 August 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210806P001950002021-08-03 3:59PM EDT2021-08-061.610.000.000.00-13,2066,4586.25%
NVDA210813P001950002021-08-03 3:58PM EDT2021-08-133.620.000.000.00-1,8745,2923.13%
NVDA210820P001950002021-08-03 3:59PM EDT2021-08-206.450.000.000.00-8685,4141.56%
NVDA210827P001950002021-08-03 3:56PM EDT2021-08-277.560.000.000.00-1957631.56%
NVDA210903P001950002021-08-03 3:41PM EDT2021-09-038.550.000.000.00-1031511.56%
NVDA210910P001950002021-08-03 3:58PM EDT2021-09-109.090.000.000.00-101561.56%
NVDA210917P001950002021-08-03 3:47PM EDT2021-09-1710.050.000.000.00-7562,6391.56%
NVDA211015P001950002021-08-03 3:48PM EDT2021-10-1512.600.000.000.00-1109620.78%
NVDA211119P001950002021-08-03 12:35PM EDT2021-11-1916.100.000.000.00-1829070.78%
NVDA211217P001950002021-08-03 2:06PM EDT2021-12-1718.250.000.000.00-433,5140.78%
NVDA220121P001950002021-08-03 3:13PM EDT2022-01-2120.050.000.000.00-691,5340.78%
NVDA220318P001950002021-08-03 3:57PM EDT2022-03-1822.800.000.000.00-41650.39%
NVDA220617P001950002021-08-03 1:06PM EDT2022-06-1727.450.000.000.00-38190.39%
NVDA220916P001950002021-08-03 10:08AM EDT2022-09-1629.900.000.000.00-144230.39%
NVDA230120P001950002021-08-03 1:10PM EDT2023-01-2035.750.000.000.00-141740.39%
NVDA230616P001950002021-08-03 10:10AM EDT2023-06-1640.150.000.000.00-1990.39%