Australia markets open in 6 hours 28 minutes

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 nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211022C002050002021-10-19 3:45PM EDT2021-10-2218.1016.6516.90+0.51+2.90%72,9860.00%
NVDA211029C002050002021-10-20 10:49AM EDT2021-10-2917.9817.1017.35-0.89-4.72%475034.30%
NVDA211105C002050002021-10-20 11:56AM EDT2021-11-0518.3017.5517.85-0.62-3.28%536332.30%
NVDA211112C002050002021-10-20 11:58AM EDT2021-11-1218.9818.2019.05-0.80-4.04%259636.11%
NVDA211119C002050002021-10-20 11:49AM EDT2021-11-1920.3719.8019.95-0.38-1.83%599,33136.76%
NVDA211126C002050002021-10-20 9:40AM EDT2021-11-2622.7020.3020.50+1.78+8.51%14335.78%
NVDA211217C002050002021-10-20 12:07PM EDT2021-12-1722.4822.5022.65-0.82-3.52%223,11236.30%
NVDA220121C002050002021-10-20 12:15PM EDT2022-01-2125.4425.2525.45-0.71-2.72%292,80936.07%
NVDA220218C002050002021-10-19 2:39PM EDT2022-02-1828.6027.5528.050.00-327737.41%
NVDA220318C002050002021-10-20 10:28AM EDT2022-03-1831.1529.8030.05-0.25-0.80%356637.66%
NVDA220414C002050002021-10-20 11:32AM EDT2022-04-1431.8031.5031.75-0.55-1.70%24337.70%
NVDA220617C002050002021-10-19 1:23PM EDT2022-06-1736.8035.4536.000.00-31,13338.76%
NVDA220916C002050002021-10-19 3:30PM EDT2022-09-1641.3040.2040.600.00-343138.93%
NVDA230120C002050002021-10-19 2:52PM EDT2023-01-2046.4844.6046.200.00-83,63039.26%
NVDA230317C002050002021-10-18 9:43AM EDT2023-03-1747.0043.5048.650.00-4239.58%
NVDA230616C002050002021-10-19 12:39PM EDT2023-06-1652.8148.5552.350.00-51,26740.01%
NVDA240119C002050002021-10-18 1:52PM EDT2024-01-1959.4557.6561.250.00-1011441.65%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211022P002050002021-10-20 12:15PM EDT2021-10-220.060.050.060.00-6562,59542.58%
NVDA211029P002050002021-10-20 12:14PM EDT2021-10-290.440.440.45-0.03-6.38%2812,42534.33%
NVDA211105P002050002021-10-20 12:07PM EDT2021-11-051.071.051.07+0.03+2.88%442,54133.55%
NVDA211112P002050002021-10-20 12:01PM EDT2021-11-121.721.741.78+0.02+1.18%6992633.61%
NVDA211119P002050002021-10-20 12:00PM EDT2021-11-193.053.103.150.00-4759,47037.29%
NVDA211126P002050002021-10-20 11:18AM EDT2021-11-263.593.553.70+0.09+2.57%930536.26%
NVDA211217P002050002021-10-20 12:17PM EDT2021-12-175.725.705.80+0.17+3.06%3002,93736.48%
NVDA220121P002050002021-10-20 10:33AM EDT2022-01-217.858.358.45-0.24-2.97%352,32335.83%
NVDA220218P002050002021-10-20 9:57AM EDT2022-02-1810.3010.6010.85-0.20-1.90%353536.77%
NVDA220318P002050002021-10-20 9:58AM EDT2022-03-1812.3012.5512.80-0.23-1.84%757236.99%
NVDA220414P002050002021-10-19 12:13PM EDT2022-04-1414.1514.2014.450.00-621337.01%
NVDA220617P002050002021-10-20 11:35AM EDT2022-06-1718.1518.0018.35+0.20+1.11%471637.65%
NVDA220916P002050002021-10-19 2:14PM EDT2022-09-1621.8422.3022.650.00-4582537.61%
NVDA230120P002050002021-10-20 11:07AM EDT2023-01-2027.1222.8527.60+0.49+1.84%61,17737.43%
NVDA230616P002050002021-10-19 10:12AM EDT2023-06-1632.7129.9532.650.00-238137.37%
NVDA240119P002050002021-10-18 1:52PM EDT2024-01-1938.6931.5539.500.00-11737.69%