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:220.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211029C002200002021-10-22 3:59PM EDT2021-10-298.508.308.60+0.05+0.59%3,4344,52032.01%
NVDA211105C002200002021-10-22 3:55PM EDT2021-11-059.909.3010.20+0.15+1.54%5262,08733.59%
NVDA211112C002200002021-10-22 3:51PM EDT2021-11-1211.1010.5011.70+0.20+1.83%2501,45835.14%
NVDA211119C002200002021-10-22 3:59PM EDT2021-11-1913.2013.1013.50+0.15+1.15%2,02714,43438.17%
NVDA211126C002200002021-10-22 3:54PM EDT2021-11-2614.0013.2514.50+0.25+1.82%7437037.93%
NVDA211217C002200002021-10-22 3:54PM EDT2021-12-1716.6215.9517.15+0.42+2.59%3807,76837.82%
NVDA220121C002200002021-10-22 3:54PM EDT2022-01-2120.0019.7520.15+0.55+2.83%2765,48436.55%
NVDA220218C002200002021-10-22 3:30PM EDT2022-02-1822.8122.2022.80+1.26+5.85%3450737.26%
NVDA220318C002200002021-10-22 3:39PM EDT2022-03-1825.2524.3525.20+0.75+3.06%131,45737.84%
NVDA220414C002200002021-10-22 3:48PM EDT2022-04-1426.8026.5027.05+1.10+4.28%2847537.83%
NVDA220617C002200002021-10-22 3:42PM EDT2022-06-1731.4130.8031.70+0.91+2.98%1025,87038.91%
NVDA220916C002200002021-10-22 1:59PM EDT2022-09-1636.0035.2036.90+0.98+2.80%24086139.35%
NVDA230120C002200002021-10-22 3:18PM EDT2023-01-2042.4041.4042.65+1.16+2.81%621,56639.37%
NVDA230317C002200002021-10-22 11:49AM EDT2023-03-1744.2040.8045.40+3.14+7.65%11239.83%
NVDA230616C002200002021-10-22 3:40PM EDT2023-06-1648.9844.8050.05+1.38+2.90%149640.89%
NVDA240119C002200002021-10-22 1:11PM EDT2024-01-1957.1051.6057.95+1.95+3.54%2965141.22%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211029P002200002021-10-22 3:59PM EDT2021-10-291.151.151.19-0.29-20.14%6,1472,36330.40%
NVDA211105P002200002021-10-22 3:57PM EDT2021-11-052.512.502.60-0.19-7.04%58994931.38%
NVDA211112P002200002021-10-22 3:49PM EDT2021-11-123.803.703.90-0.15-3.80%8421,30532.41%
NVDA211119P002200002021-10-22 3:55PM EDT2021-11-195.845.806.00-0.06-1.02%1,01310,46037.16%
NVDA211126P002200002021-10-22 2:56PM EDT2021-11-266.226.456.65-0.36-5.47%6326035.71%
NVDA211217P002200002021-10-22 3:59PM EDT2021-12-179.208.859.45+0.13+1.43%3185,12936.53%
NVDA220121P002200002021-10-22 3:58PM EDT2022-01-2112.3612.0512.70-0.04-0.32%4341,98936.13%
NVDA220218P002200002021-10-22 12:43PM EDT2022-02-1814.7914.7015.20-0.71-4.58%12811036.60%
NVDA220318P002200002021-10-22 3:03PM EDT2022-03-1816.9016.8017.45-0.40-2.31%542,14336.97%
NVDA220414P002200002021-10-22 12:32PM EDT2022-04-1419.1418.6519.00-0.46-2.35%220836.54%
NVDA220617P002200002021-10-22 2:56PM EDT2022-06-1722.7022.7523.50-1.00-4.22%253,56137.60%
NVDA220916P002200002021-10-22 11:44AM EDT2022-09-1627.9526.7528.95-0.42-1.48%3843438.54%
NVDA230120P002200002021-10-22 3:31PM EDT2023-01-2032.7532.0533.40-0.46-1.39%10075937.35%
NVDA230616P002200002021-10-21 3:47PM EDT2023-06-1638.2535.9040.300.00-216438.67%
NVDA240119P002200002021-10-22 12:01PM EDT2024-01-1944.4039.5049.50-0.25-0.56%216540.33%