Australia markets closed

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 nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211029C002000002021-10-22 3:44PM EDT2021-10-2927.3926.7527.70+1.34+5.14%62057958.98%
NVDA211105C002000002021-10-22 3:52PM EDT2021-11-0527.8026.8528.00+0.75+2.77%27055147.02%
NVDA211112C002000002021-10-22 10:46AM EDT2021-11-1230.3727.5528.70+3.84+14.47%1159346.02%
NVDA211119C002000002021-10-22 3:53PM EDT2021-11-1929.3528.3029.85+0.60+2.09%32510,03148.34%
NVDA211126C002000002021-10-22 11:24AM EDT2021-11-2629.0028.8029.95+0.45+1.58%26543.84%
NVDA211217C002000002021-10-22 3:45PM EDT2021-12-1731.2531.0031.50+0.60+1.96%872,28141.41%
NVDA220121C002000002021-10-22 3:52PM EDT2022-01-2133.8033.4534.30+0.55+1.65%29013,10540.94%
NVDA220218C002000002021-10-22 3:10PM EDT2022-02-1836.5835.2036.10+2.19+6.37%345140.23%
NVDA220318C002000002021-10-22 2:05PM EDT2022-03-1838.0237.5037.95+0.80+2.15%201,33040.17%
NVDA220414C002000002021-10-22 10:20AM EDT2022-04-1441.3538.5539.60+3.00+7.82%123040.10%
NVDA220617C002000002021-10-22 3:40PM EDT2022-06-1743.4142.7043.55+0.86+2.02%1153,69540.65%
NVDA220916C002000002021-10-22 3:42PM EDT2022-09-1647.4046.2048.30+0.90+1.94%252,66540.94%
NVDA230120C002000002021-10-22 3:19PM EDT2023-01-2053.0252.0053.35+0.89+1.71%435,51640.51%
NVDA230317C002000002021-10-22 1:43PM EDT2023-03-1755.2050.2056.40+4.20+8.24%21941.46%
NVDA230616C002000002021-10-22 1:48PM EDT2023-06-1658.2556.8059.40+0.47+0.81%43,67741.12%
NVDA240119C002000002021-10-22 2:36PM EDT2024-01-1966.7761.4070.50+3.27+5.15%4456044.58%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211029P002000002021-10-22 3:58PM EDT2021-10-290.100.090.10-0.03-23.08%1,5042,41845.12%
NVDA211105P002000002021-10-22 3:54PM EDT2021-11-050.330.300.37-0.03-8.33%2401,98740.23%
NVDA211112P002000002021-10-22 3:59PM EDT2021-11-120.750.730.77-0.01-1.32%1741,34738.79%
NVDA211119P002000002021-10-22 3:57PM EDT2021-11-191.681.661.71+0.05+3.07%1,65413,34042.04%
NVDA211126P002000002021-10-22 3:48PM EDT2021-11-262.072.012.12+0.02+0.98%21754940.33%
NVDA211217P002000002021-10-22 3:59PM EDT2021-12-173.783.753.85+0.08+2.16%5895,70039.80%
NVDA220121P002000002021-10-22 3:45PM EDT2022-01-216.076.006.10+0.12+2.02%4698,96338.21%
NVDA220218P002000002021-10-22 12:15PM EDT2022-02-188.307.958.20+0.17+2.09%282,72838.70%
NVDA220318P002000002021-10-22 2:23PM EDT2022-03-189.749.8010.15-0.26-2.60%4479,63539.04%
NVDA220414P002000002021-10-22 1:12PM EDT2022-04-1411.1211.0511.45-0.58-4.96%1,22983338.41%
NVDA220617P002000002021-10-22 12:43PM EDT2022-06-1714.8214.7015.30-0.28-1.85%8935,57139.09%
NVDA220916P002000002021-10-22 3:42PM EDT2022-09-1619.0718.4519.40-0.03-0.16%251,37638.78%
NVDA230120P002000002021-10-22 3:29PM EDT2023-01-2023.6023.2024.00-0.03-0.13%974,17438.18%
NVDA230317P002000002021-10-18 2:30AM EDT2023-03-1727.9023.5526.400.00---38.58%
NVDA230616P002000002021-10-20 2:31PM EDT2023-06-1630.1023.5032.950.00-41,33041.94%
NVDA240119P002000002021-10-22 11:57AM EDT2024-01-1934.4029.0039.00+0.20+0.58%383641.04%