Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
218.62+1.16 (+0.53%)
At close: 4:00PM EDT
218.55 -0.07 (-0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:215.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211022C002150002021-10-15 3:59PM EDT2021-10-225.465.305.45+0.11+2.06%4,9765,70727.81%
NVDA211029C002150002021-10-15 3:59PM EDT2021-10-296.986.907.05-0.02-0.29%9182,59029.72%
NVDA211105C002150002021-10-15 3:57PM EDT2021-11-058.058.058.25-0.18-2.19%6541,18830.25%
NVDA211112C002150002021-10-15 3:59PM EDT2021-11-129.339.159.35+0.12+1.30%11048930.90%
NVDA211119C002150002021-10-15 3:59PM EDT2021-11-1911.1511.0011.15-0.10-0.89%3,28714,39334.46%
NVDA211126C002150002021-10-15 3:58PM EDT2021-11-2611.6511.6011.85+0.30+2.64%5421233.88%
NVDA211217C002150002021-10-15 3:59PM EDT2021-12-1714.3014.1014.35-0.09-0.63%1,13112,36834.69%
NVDA220121C002150002021-10-15 3:52PM EDT2022-01-2117.3317.4017.65-0.07-0.40%1426,74735.24%
NVDA220218C002150002021-10-15 3:17PM EDT2022-02-1820.1520.0520.30+0.15+0.75%111,13036.33%
NVDA220318C002150002021-10-15 2:54PM EDT2022-03-1822.3722.3022.60+0.42+1.91%2085337.00%
NVDA220414C002150002021-10-15 3:51PM EDT2022-04-1423.9923.9024.45+0.69+2.96%35549937.19%
NVDA220617C002150002021-10-15 3:43PM EDT2022-06-1728.3527.9028.75+0.45+1.61%232,70538.11%
NVDA220916C002150002021-10-15 3:42PM EDT2022-09-1633.1032.2533.55+0.40+1.22%151,03038.41%
NVDA230120C002150002021-10-15 2:53PM EDT2023-01-2038.6038.6039.40+0.14+0.36%1341,83838.90%
NVDA230317C002150002021-10-13 9:59AM EDT2023-03-1735.4338.6543.600.00--240.92%
NVDA230616C002150002021-10-15 1:35PM EDT2023-06-1644.9941.9047.60+1.74+4.02%416241.44%
NVDA240119C002150002021-10-15 1:04PM EDT2024-01-1954.2552.1555.20+2.75+5.34%58041.68%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211022P002150002021-10-15 3:59PM EDT2021-10-221.771.761.81-1.05-37.23%7,9122,08427.64%
NVDA211029P002150002021-10-15 3:55PM EDT2021-10-293.453.303.40-1.02-22.82%41277529.54%
NVDA211105P002150002021-10-15 3:54PM EDT2021-11-054.604.454.60-1.05-18.58%57951930.10%
NVDA211112P002150002021-10-15 3:38PM EDT2021-11-125.735.505.70-1.02-15.11%6316830.77%
NVDA211119P002150002021-10-15 3:55PM EDT2021-11-197.507.357.50-1.20-13.79%1,67612,43934.36%
NVDA211126P002150002021-10-15 3:58PM EDT2021-11-268.107.958.20-1.22-13.09%948633.78%
NVDA211217P002150002021-10-15 3:55PM EDT2021-12-1710.6210.4510.60-1.13-9.62%1,0559,29834.33%
NVDA220121P002150002021-10-15 3:56PM EDT2022-01-2113.7113.5013.75-1.14-7.68%15392134.62%
NVDA220218P002150002021-10-15 1:05PM EDT2022-02-1816.3515.9516.40-1.38-7.78%27535.79%
NVDA220318P002150002021-10-15 3:20PM EDT2022-03-1818.5518.2018.50-0.85-4.38%567436.15%
NVDA220414P002150002021-10-15 3:44PM EDT2022-04-1420.0119.7020.15-1.26-5.92%33038936.08%
NVDA220617P002150002021-10-15 9:30AM EDT2022-06-1724.5023.9024.35-0.79-3.12%146937.01%
NVDA220916P002150002021-10-15 12:12PM EDT2022-09-1628.7027.9029.55-4.65-13.94%468537.97%
NVDA230120P002150002021-10-15 3:32PM EDT2023-01-2033.5533.1534.40-5.60-14.30%1681137.47%
NVDA230317P002150002021-10-15 12:15PM EDT2023-03-1735.7034.4037.95-0.60-1.65%9338.93%
NVDA230616P002150002021-10-15 10:41AM EDT2023-06-1639.9737.3539.55-2.98-6.94%52337.38%
NVDA240119P002150002021-09-28 2:31PM EDT2024-01-1952.8041.6049.400.00-1539.96%