Mail

Australia markets closed

ALL ORDS
7,726.80
-1.70(-0.02%)
ASX 200
7,415.50
+0.10(+0.00%)
AUD/USD
0.7468
-0.0003(-0.04%)
OIL
83.98
+1.48(+1.79%)
GOLD
1,793.10
+11.20(+0.63%)
BTC-AUD
82,218.15
+1,086.93(+1.34%)

FREE 6-WEEK BOOTCAMP

It's time to whip your credit score into shape.

Sign up to Yahoo Finance's Credit Score Bootcamp, kicking off Monday 25 October.

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

227.26+0.34 (+0.15%)

At close: 4:00PM EDT

227.20 -0.06 (-0.03%)
After hours: 07:59PM EDT

In the money

Show:ListStraddle

Strike:200.00

Callsfor29 October 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NVDA211029C00200000	2021-10-22 3:44PM EDT	2021-10-29	27.39	26.75	27.70	+1.34	+5.14%	620	579	58.98%
NVDA211105C00200000	2021-10-22 3:52PM EDT	2021-11-05	27.80	26.85	28.00	+0.75	+2.77%	270	551	47.02%
NVDA211112C00200000	2021-10-22 10:46AM EDT	2021-11-12	30.37	27.55	28.70	+3.84	+14.47%	11	593	46.02%
NVDA211119C00200000	2021-10-22 3:53PM EDT	2021-11-19	29.35	28.30	29.85	+0.60	+2.09%	325	10,031	48.34%
NVDA211126C00200000	2021-10-22 11:24AM EDT	2021-11-26	29.00	28.80	29.95	+0.45	+1.58%	2	65	43.84%
NVDA211217C00200000	2021-10-22 3:45PM EDT	2021-12-17	31.25	31.00	31.50	+0.60	+1.96%	87	2,281	41.41%
NVDA220121C00200000	2021-10-22 3:52PM EDT	2022-01-21	33.80	33.45	34.30	+0.55	+1.65%	290	13,105	40.94%
NVDA220218C00200000	2021-10-22 3:10PM EDT	2022-02-18	36.58	35.20	36.10	+2.19	+6.37%	3	451	40.23%
NVDA220318C00200000	2021-10-22 2:05PM EDT	2022-03-18	38.02	37.50	37.95	+0.80	+2.15%	20	1,330	40.17%
NVDA220414C00200000	2021-10-22 10:20AM EDT	2022-04-14	41.35	38.55	39.60	+3.00	+7.82%	1	230	40.10%
NVDA220617C00200000	2021-10-22 3:40PM EDT	2022-06-17	43.41	42.70	43.55	+0.86	+2.02%	115	3,695	40.65%
NVDA220916C00200000	2021-10-22 3:42PM EDT	2022-09-16	47.40	46.20	48.30	+0.90	+1.94%	25	2,665	40.94%
NVDA230120C00200000	2021-10-22 3:19PM EDT	2023-01-20	53.02	52.00	53.35	+0.89	+1.71%	43	5,516	40.51%
NVDA230317C00200000	2021-10-22 1:43PM EDT	2023-03-17	55.20	50.20	56.40	+4.20	+8.24%	2	19	41.46%
NVDA230616C00200000	2021-10-22 1:48PM EDT	2023-06-16	58.25	56.80	59.40	+0.47	+0.81%	4	3,677	41.12%
NVDA240119C00200000	2021-10-22 2:36PM EDT	2024-01-19	66.77	61.40	70.50	+3.27	+5.15%	44	560	44.58%

Putsfor29 October 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NVDA211029P00200000	2021-10-22 3:58PM EDT	2021-10-29	0.10	0.09	0.10	-0.03	-23.08%	1,504	2,418	45.12%
NVDA211105P00200000	2021-10-22 3:54PM EDT	2021-11-05	0.33	0.30	0.37	-0.03	-8.33%	240	1,987	40.23%
NVDA211112P00200000	2021-10-22 3:59PM EDT	2021-11-12	0.75	0.73	0.77	-0.01	-1.32%	174	1,347	38.79%
NVDA211119P00200000	2021-10-22 3:57PM EDT	2021-11-19	1.68	1.66	1.71	+0.05	+3.07%	1,654	13,340	42.04%
NVDA211126P00200000	2021-10-22 3:48PM EDT	2021-11-26	2.07	2.01	2.12	+0.02	+0.98%	217	549	40.33%
NVDA211217P00200000	2021-10-22 3:59PM EDT	2021-12-17	3.78	3.75	3.85	+0.08	+2.16%	589	5,700	39.80%
NVDA220121P00200000	2021-10-22 3:45PM EDT	2022-01-21	6.07	6.00	6.10	+0.12	+2.02%	469	8,963	38.21%
NVDA220218P00200000	2021-10-22 12:15PM EDT	2022-02-18	8.30	7.95	8.20	+0.17	+2.09%	28	2,728	38.70%
NVDA220318P00200000	2021-10-22 2:23PM EDT	2022-03-18	9.74	9.80	10.15	-0.26	-2.60%	447	9,635	39.04%
NVDA220414P00200000	2021-10-22 1:12PM EDT	2022-04-14	11.12	11.05	11.45	-0.58	-4.96%	1,229	833	38.41%
NVDA220617P00200000	2021-10-22 12:43PM EDT	2022-06-17	14.82	14.70	15.30	-0.28	-1.85%	893	5,571	39.09%
NVDA220916P00200000	2021-10-22 3:42PM EDT	2022-09-16	19.07	18.45	19.40	-0.03	-0.16%	25	1,376	38.78%
NVDA230120P00200000	2021-10-22 3:29PM EDT	2023-01-20	23.60	23.20	24.00	-0.03	-0.13%	97	4,174	38.18%
NVDA230317P00200000	2021-10-18 2:30AM EDT	2023-03-17	27.90	23.55	26.40	0.00	-	-	-	38.58%
NVDA230616P00200000	2021-10-20 2:31PM EDT	2023-06-16	30.10	23.50	32.95	0.00	-	4	1,330	41.94%
NVDA240119P00200000	2021-10-22 11:57AM EDT	2024-01-19	34.40	29.00	39.00	+0.20	+0.58%	3	836	41.04%