Mail

Australia markets closed

ALL ORDS
7,726.80
-1.70(-0.02%)
ASX 200
7,415.50
+0.10(+0.00%)
AUD/USD
0.7468
-0.0003(-0.04%)
OIL
83.98
+1.48(+1.79%)
GOLD
1,793.10
+11.20(+0.63%)
BTC-AUD
81,929.66
+478.71(+0.59%)

FREE 6-WEEK BOOTCAMP

It's time to whip your credit score into shape.

Sign up to Yahoo Finance's Credit Score Bootcamp, kicking off Monday 25 October.

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 name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NVDA211029C00220000	2021-10-22 3:59PM EDT	2021-10-29	8.50	8.30	8.60	+0.05	+0.59%	3,434	4,520	32.01%
NVDA211105C00220000	2021-10-22 3:55PM EDT	2021-11-05	9.90	9.30	10.20	+0.15	+1.54%	526	2,087	33.59%
NVDA211112C00220000	2021-10-22 3:51PM EDT	2021-11-12	11.10	10.50	11.70	+0.20	+1.83%	250	1,458	35.14%
NVDA211119C00220000	2021-10-22 3:59PM EDT	2021-11-19	13.20	13.10	13.50	+0.15	+1.15%	2,027	14,434	38.17%
NVDA211126C00220000	2021-10-22 3:54PM EDT	2021-11-26	14.00	13.25	14.50	+0.25	+1.82%	74	370	37.93%
NVDA211217C00220000	2021-10-22 3:54PM EDT	2021-12-17	16.62	15.95	17.15	+0.42	+2.59%	380	7,768	37.82%
NVDA220121C00220000	2021-10-22 3:54PM EDT	2022-01-21	20.00	19.75	20.15	+0.55	+2.83%	276	5,484	36.55%
NVDA220218C00220000	2021-10-22 3:30PM EDT	2022-02-18	22.81	22.20	22.80	+1.26	+5.85%	34	507	37.26%
NVDA220318C00220000	2021-10-22 3:39PM EDT	2022-03-18	25.25	24.35	25.20	+0.75	+3.06%	13	1,457	37.84%
NVDA220414C00220000	2021-10-22 3:48PM EDT	2022-04-14	26.80	26.50	27.05	+1.10	+4.28%	28	475	37.83%
NVDA220617C00220000	2021-10-22 3:42PM EDT	2022-06-17	31.41	30.80	31.70	+0.91	+2.98%	102	5,870	38.91%
NVDA220916C00220000	2021-10-22 1:59PM EDT	2022-09-16	36.00	35.20	36.90	+0.98	+2.80%	240	861	39.35%
NVDA230120C00220000	2021-10-22 3:18PM EDT	2023-01-20	42.40	41.40	42.65	+1.16	+2.81%	62	1,566	39.37%
NVDA230317C00220000	2021-10-22 11:49AM EDT	2023-03-17	44.20	40.80	45.40	+3.14	+7.65%	1	12	39.83%
NVDA230616C00220000	2021-10-22 3:40PM EDT	2023-06-16	48.98	44.80	50.05	+1.38	+2.90%	1	496	40.89%
NVDA240119C00220000	2021-10-22 1:11PM EDT	2024-01-19	57.10	51.60	57.95	+1.95	+3.54%	29	651	41.22%

Putsfor29 October 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NVDA211029P00220000	2021-10-22 3:59PM EDT	2021-10-29	1.15	1.15	1.19	-0.29	-20.14%	6,147	2,363	30.40%
NVDA211105P00220000	2021-10-22 3:57PM EDT	2021-11-05	2.51	2.50	2.60	-0.19	-7.04%	589	949	31.38%
NVDA211112P00220000	2021-10-22 3:49PM EDT	2021-11-12	3.80	3.70	3.90	-0.15	-3.80%	842	1,305	32.41%
NVDA211119P00220000	2021-10-22 3:55PM EDT	2021-11-19	5.84	5.80	6.00	-0.06	-1.02%	1,013	10,460	37.16%
NVDA211126P00220000	2021-10-22 2:56PM EDT	2021-11-26	6.22	6.45	6.65	-0.36	-5.47%	63	260	35.71%
NVDA211217P00220000	2021-10-22 3:59PM EDT	2021-12-17	9.20	8.85	9.45	+0.13	+1.43%	318	5,129	36.53%
NVDA220121P00220000	2021-10-22 3:58PM EDT	2022-01-21	12.36	12.05	12.70	-0.04	-0.32%	434	1,989	36.13%
NVDA220218P00220000	2021-10-22 12:43PM EDT	2022-02-18	14.79	14.70	15.20	-0.71	-4.58%	128	110	36.60%
NVDA220318P00220000	2021-10-22 3:03PM EDT	2022-03-18	16.90	16.80	17.45	-0.40	-2.31%	54	2,143	36.97%
NVDA220414P00220000	2021-10-22 12:32PM EDT	2022-04-14	19.14	18.65	19.00	-0.46	-2.35%	2	208	36.54%
NVDA220617P00220000	2021-10-22 2:56PM EDT	2022-06-17	22.70	22.75	23.50	-1.00	-4.22%	25	3,561	37.60%
NVDA220916P00220000	2021-10-22 11:44AM EDT	2022-09-16	27.95	26.75	28.95	-0.42	-1.48%	38	434	38.54%
NVDA230120P00220000	2021-10-22 3:31PM EDT	2023-01-20	32.75	32.05	33.40	-0.46	-1.39%	100	759	37.35%
NVDA230616P00220000	2021-10-21 3:47PM EDT	2023-06-16	38.25	35.90	40.30	0.00	-	2	164	38.67%
NVDA240119P00220000	2021-10-22 12:01PM EDT	2024-01-19	44.40	39.50	49.50	-0.25	-0.56%	2	165	40.33%