Mail

Australia markets open in 6 hours 28 minutes

ALL ORDS
7,727.20
+37.00(+0.48%)
AUD/USD
0.7516
+0.0039(+0.52%)
ASX 200
7,413.70
+38.80(+0.53%)
OIL
83.59
+0.63(+0.76%)
GOLD
1,785.60
+15.10(+0.85%)
BTC-AUD
88,613.61
+4,756.28(+5.67%)

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

221.90-1.00 (-0.45%)

As of 12:32PM EDT. Market open.

In the money

Show:ListStraddle

Strike:205.00

Callsfor22 October 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NVDA211022C00205000	2021-10-19 3:45PM EDT	2021-10-22	18.10	16.65	16.90	+0.51	+2.90%	7	2,986	0.00%
NVDA211029C00205000	2021-10-20 10:49AM EDT	2021-10-29	17.98	17.10	17.35	-0.89	-4.72%	4	750	34.30%
NVDA211105C00205000	2021-10-20 11:56AM EDT	2021-11-05	18.30	17.55	17.85	-0.62	-3.28%	5	363	32.30%
NVDA211112C00205000	2021-10-20 11:58AM EDT	2021-11-12	18.98	18.20	19.05	-0.80	-4.04%	2	596	36.11%
NVDA211119C00205000	2021-10-20 11:49AM EDT	2021-11-19	20.37	19.80	19.95	-0.38	-1.83%	59	9,331	36.76%
NVDA211126C00205000	2021-10-20 9:40AM EDT	2021-11-26	22.70	20.30	20.50	+1.78	+8.51%	1	43	35.78%
NVDA211217C00205000	2021-10-20 12:07PM EDT	2021-12-17	22.48	22.50	22.65	-0.82	-3.52%	22	3,112	36.30%
NVDA220121C00205000	2021-10-20 12:15PM EDT	2022-01-21	25.44	25.25	25.45	-0.71	-2.72%	29	2,809	36.07%
NVDA220218C00205000	2021-10-19 2:39PM EDT	2022-02-18	28.60	27.55	28.05	0.00	-	3	277	37.41%
NVDA220318C00205000	2021-10-20 10:28AM EDT	2022-03-18	31.15	29.80	30.05	-0.25	-0.80%	3	566	37.66%
NVDA220414C00205000	2021-10-20 11:32AM EDT	2022-04-14	31.80	31.50	31.75	-0.55	-1.70%	2	43	37.70%
NVDA220617C00205000	2021-10-19 1:23PM EDT	2022-06-17	36.80	35.45	36.00	0.00	-	3	1,133	38.76%
NVDA220916C00205000	2021-10-19 3:30PM EDT	2022-09-16	41.30	40.20	40.60	0.00	-	3	431	38.93%
NVDA230120C00205000	2021-10-19 2:52PM EDT	2023-01-20	46.48	44.60	46.20	0.00	-	8	3,630	39.26%
NVDA230317C00205000	2021-10-18 9:43AM EDT	2023-03-17	47.00	43.50	48.65	0.00	-	4	2	39.58%
NVDA230616C00205000	2021-10-19 12:39PM EDT	2023-06-16	52.81	48.55	52.35	0.00	-	5	1,267	40.01%
NVDA240119C00205000	2021-10-18 1:52PM EDT	2024-01-19	59.45	57.65	61.25	0.00	-	10	114	41.65%

Putsfor22 October 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NVDA211022P00205000	2021-10-20 12:15PM EDT	2021-10-22	0.06	0.05	0.06	0.00	-	656	2,595	42.58%
NVDA211029P00205000	2021-10-20 12:14PM EDT	2021-10-29	0.44	0.44	0.45	-0.03	-6.38%	281	2,425	34.33%
NVDA211105P00205000	2021-10-20 12:07PM EDT	2021-11-05	1.07	1.05	1.07	+0.03	+2.88%	44	2,541	33.55%
NVDA211112P00205000	2021-10-20 12:01PM EDT	2021-11-12	1.72	1.74	1.78	+0.02	+1.18%	69	926	33.61%
NVDA211119P00205000	2021-10-20 12:00PM EDT	2021-11-19	3.05	3.10	3.15	0.00	-	475	9,470	37.29%
NVDA211126P00205000	2021-10-20 11:18AM EDT	2021-11-26	3.59	3.55	3.70	+0.09	+2.57%	9	305	36.26%
NVDA211217P00205000	2021-10-20 12:17PM EDT	2021-12-17	5.72	5.70	5.80	+0.17	+3.06%	300	2,937	36.48%
NVDA220121P00205000	2021-10-20 10:33AM EDT	2022-01-21	7.85	8.35	8.45	-0.24	-2.97%	35	2,323	35.83%
NVDA220218P00205000	2021-10-20 9:57AM EDT	2022-02-18	10.30	10.60	10.85	-0.20	-1.90%	3	535	36.77%
NVDA220318P00205000	2021-10-20 9:58AM EDT	2022-03-18	12.30	12.55	12.80	-0.23	-1.84%	7	572	36.99%
NVDA220414P00205000	2021-10-19 12:13PM EDT	2022-04-14	14.15	14.20	14.45	0.00	-	6	213	37.01%
NVDA220617P00205000	2021-10-20 11:35AM EDT	2022-06-17	18.15	18.00	18.35	+0.20	+1.11%	4	716	37.65%
NVDA220916P00205000	2021-10-19 2:14PM EDT	2022-09-16	21.84	22.30	22.65	0.00	-	45	825	37.61%
NVDA230120P00205000	2021-10-20 11:07AM EDT	2023-01-20	27.12	22.85	27.60	+0.49	+1.84%	6	1,177	37.43%
NVDA230616P00205000	2021-10-19 10:12AM EDT	2023-06-16	32.71	29.95	32.65	0.00	-	2	381	37.37%
NVDA240119P00205000	2021-10-18 1:52PM EDT	2024-01-19	38.69	31.55	39.50	0.00	-	1	17	37.69%