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
197.00 -1.15 (-0.58%)
Pre-market: 08:33AM EDT
In the money
Show:ListStraddle
Strike:205.00
Callsfor6 August 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210806C002050002021-08-03 3:59PM EDT2021-08-060.680.000.000.00-64,65814,55212.50%
NVDA210813C002050002021-08-03 3:59PM EDT2021-08-132.380.000.000.00-31,6006,7906.25%
NVDA210820C002050002021-08-03 3:59PM EDT2021-08-205.200.000.000.00-3,3867,1873.13%
NVDA210827C002050002021-08-03 3:52PM EDT2021-08-276.000.000.000.00-3161,7263.13%
NVDA210903C002050002021-08-03 3:26PM EDT2021-09-037.000.000.000.00-2623123.13%
NVDA210910C002050002021-08-03 3:27PM EDT2021-09-107.660.000.000.00-80663.13%
NVDA210917C002050002021-08-03 3:53PM EDT2021-09-178.400.000.000.00-7924,2683.13%
NVDA211015C002050002021-08-03 3:57PM EDT2021-10-1511.350.000.000.00-1433,2611.56%
NVDA211119C002050002021-08-03 3:49PM EDT2021-11-1914.380.000.000.00-1526491.56%
NVDA211217C002050002021-08-03 3:42PM EDT2021-12-1716.280.000.000.00-1302,7911.56%
NVDA220121C002050002021-08-03 3:57PM EDT2022-01-2118.700.000.000.00-362,5761.56%
NVDA220318C002050002021-08-03 3:00PM EDT2022-03-1821.790.000.000.00-13800.78%
NVDA220617C002050002021-08-02 3:40PM EDT2022-06-1728.650.000.000.00-19850.78%
NVDA220916C002050002021-08-03 9:30AM EDT2022-09-1631.780.000.000.00-13550.78%
NVDA230120C002050002021-07-30 1:53PM EDT2023-01-2036.900.000.000.00-22,5940.78%
NVDA230616C002050002021-08-03 12:04PM EDT2023-06-1642.300.000.000.00-63210.78%
Putsfor6 August 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210806P002050002021-08-03 3:40PM EDT2021-08-067.950.000.000.00-2066600.00%
NVDA210813P002050002021-08-03 2:43PM EDT2021-08-139.600.000.000.00-1926280.00%
NVDA210820P002050002021-08-03 3:12PM EDT2021-08-2012.450.000.000.00-1391,8690.00%
NVDA210827P002050002021-08-03 3:51PM EDT2021-08-2713.200.000.000.00-441690.00%
NVDA210903P002050002021-08-03 11:41AM EDT2021-09-0315.700.000.000.00-14410.00%
NVDA210917P002050002021-08-03 2:05PM EDT2021-09-1715.950.000.000.00-498000.00%
NVDA211015P002050002021-08-03 12:40PM EDT2021-10-1518.500.000.000.00-523060.00%
NVDA211119P002050002021-08-03 3:54PM EDT2021-11-1921.020.000.000.00-5333730.00%
NVDA211217P002050002021-08-03 11:20AM EDT2021-12-1725.500.000.000.00-432620.00%
NVDA220121P002050002021-08-02 1:38PM EDT2022-01-2125.410.000.000.00-132870.00%
NVDA220318P002050002021-08-02 2:20PM EDT2022-03-1828.550.000.000.00-56590.00%
NVDA220617P002050002021-07-29 12:38PM EDT2022-06-1733.150.000.000.00-192440.00%
NVDA220916P002050002021-08-02 2:22PM EDT2022-09-1635.850.000.000.00-42190.00%
NVDA230120P002050002021-08-03 2:40PM EDT2023-01-2041.790.000.000.00-11360.00%
NVDA230616P002050002021-07-28 3:47PM EDT2023-06-1647.700.000.000.00-81300.00%