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:210.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211029C002100002021-10-22 3:53PM EDT2021-10-2917.7617.2018.05+0.46+2.66%3291,57047.24%
NVDA211105C002100002021-10-22 3:59PM EDT2021-11-0518.1017.5518.80+0.35+1.97%63998141.31%
NVDA211112C002100002021-10-22 3:59PM EDT2021-11-1219.0018.7019.35+0.75+4.11%6342537.76%
NVDA211119C002100002021-10-22 3:59PM EDT2021-11-1920.5520.4020.80+0.40+1.99%96537,31840.85%
NVDA211126C002100002021-10-22 3:59PM EDT2021-11-2621.0020.8021.70+0.98+4.90%2718240.69%
NVDA211217C002100002021-10-22 3:55PM EDT2021-12-1723.5522.6523.90+0.55+2.39%1194,08339.74%
NVDA220121C002100002021-10-22 3:50PM EDT2022-01-2126.1526.1526.90+0.15+0.58%1234,23838.84%
NVDA220218C002100002021-10-22 1:26PM EDT2022-02-1829.2928.2529.05+1.74+6.32%3453038.64%
NVDA220318C002100002021-10-22 2:56PM EDT2022-03-1831.7530.2531.20+1.28+4.20%171,59338.91%
NVDA220414C002100002021-10-22 9:41AM EDT2022-04-1435.0032.4033.05+6.95+24.78%144539.01%
NVDA220617C002100002021-10-22 3:57PM EDT2022-06-1737.0036.5037.40+1.05+2.92%111,65039.83%
NVDA220916C002100002021-10-22 2:17PM EDT2022-09-1642.0540.5542.15+1.05+2.56%9066939.86%
NVDA230120C002100002021-10-22 1:43PM EDT2023-01-2047.5446.5547.65+1.64+3.57%292,59239.77%
NVDA230317C002100002021-10-18 1:40PM EDT2023-03-1745.9545.0551.100.00-11341.01%
NVDA230616C002100002021-10-22 12:16PM EDT2023-06-1652.8050.4555.95+1.90+3.73%1436942.32%
NVDA240119C002100002021-10-22 11:16AM EDT2024-01-1962.0059.0062.45+5.00+8.77%448141.52%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211029P002100002021-10-22 3:57PM EDT2021-10-290.260.240.27-0.08-23.53%1,3702,00536.23%
NVDA211105P002100002021-10-22 3:56PM EDT2021-11-050.870.870.91-0.06-6.45%1,6121,03434.82%
NVDA211112P002100002021-10-22 3:42PM EDT2021-11-121.711.651.720.00-45375135.10%
NVDA211119P002100002021-10-22 3:59PM EDT2021-11-193.203.103.25+0.06+1.91%1,08936,55539.31%
NVDA211126P002100002021-10-22 3:19PM EDT2021-11-263.683.603.75+0.06+1.66%18248237.53%
NVDA211217P002100002021-10-22 3:28PM EDT2021-12-175.905.806.10+0.08+1.37%1,3144,45237.93%
NVDA220121P002100002021-10-22 3:58PM EDT2022-01-218.728.658.85+0.12+1.40%1669,32036.87%
NVDA220218P002100002021-10-22 11:22AM EDT2022-02-1811.0010.9011.15-0.36-3.17%116937.27%
NVDA220318P002100002021-10-22 3:16PM EDT2022-03-1812.9512.9513.25-1.00-7.17%292,70537.60%
NVDA220414P002100002021-10-22 1:58PM EDT2022-04-1414.8514.6014.85-0.15-1.00%2412237.38%
NVDA220617P002100002021-10-22 3:54PM EDT2022-06-1718.7018.4519.20-0.09-0.48%531,50838.46%
NVDA220916P002100002021-10-22 3:02PM EDT2022-09-1622.7522.6523.60-0.48-2.07%269538.26%
NVDA230120P002100002021-10-22 3:22PM EDT2023-01-2027.9527.5528.35-0.25-0.89%1574037.61%
NVDA230616P002100002021-10-11 11:41AM EDT2023-06-1640.1131.2034.050.00-114138.01%
NVDA240119P002100002021-10-22 3:42PM EDT2024-01-1939.0035.6543.75-1.80-4.41%53640.39%