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:225.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211022C002250002021-10-15 3:59PM EDT2021-10-220.950.940.97-0.33-25.78%8,6693,21826.10%
NVDA211029C002250002021-10-15 3:59PM EDT2021-10-292.282.252.29-0.31-11.97%3,8416,96427.83%
NVDA211105C002250002021-10-15 3:56PM EDT2021-11-053.403.253.40-0.21-5.82%9081,33128.58%
NVDA211112C002250002021-10-15 3:43PM EDT2021-11-124.164.304.45-0.47-10.15%951,38629.36%
NVDA211119C002250002021-10-15 3:59PM EDT2021-11-196.156.106.20-0.38-5.82%1,6317,22832.98%
NVDA211126C002250002021-10-15 3:54PM EDT2021-11-266.706.706.95-0.15-2.19%1099532.70%
NVDA211217C002250002021-10-15 3:57PM EDT2021-12-179.269.259.40-0.21-2.22%2822,49433.56%
NVDA220121C002250002021-10-15 3:58PM EDT2022-01-2112.6012.5512.750.00-1346,64334.36%
NVDA220218C002250002021-10-15 3:05PM EDT2022-02-1815.1015.1515.60-0.15-0.98%10033135.87%
NVDA220318C002250002021-10-15 3:47PM EDT2022-03-1817.4117.4517.75+1.16+7.14%301,23836.24%
NVDA220414C002250002021-10-15 10:20AM EDT2022-04-1418.8519.2519.55-0.15-0.79%130836.36%
NVDA220617C002250002021-10-15 3:29PM EDT2022-06-1723.6023.2023.90+0.75+3.28%321,66637.34%
NVDA220916C002250002021-10-15 3:35PM EDT2022-09-1628.1528.3029.05+1.05+3.87%142,39938.06%
NVDA230120C002250002021-10-15 2:50PM EDT2023-01-2034.2534.2534.65+0.30+0.88%411,89738.21%
NVDA230317C002250002021-10-15 2:45PM EDT2023-03-1736.2634.4037.20+0.26+0.72%34038.57%
NVDA230616C002250002021-10-15 1:59PM EDT2023-06-1640.1039.3041.00+2.50+6.65%777739.00%
NVDA240119C002250002021-10-15 10:14AM EDT2024-01-1948.6945.4053.15+2.14+4.60%114743.01%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211022P002250002021-10-15 3:59PM EDT2021-10-227.347.307.50-1.31-15.14%31476627.75%
NVDA211029P002250002021-10-15 3:18PM EDT2021-10-298.818.558.75-1.33-13.12%9216428.37%
NVDA211105P002250002021-10-15 2:25PM EDT2021-11-059.559.459.90-2.43-20.28%6919629.20%
NVDA211112P002250002021-10-15 3:34PM EDT2021-11-1210.9010.6010.85-1.40-11.38%923329.46%
NVDA211119P002250002021-10-15 3:27PM EDT2021-11-1912.6112.4012.60-1.40-9.99%2383,13633.07%
NVDA211126P002250002021-10-15 10:30AM EDT2021-11-2614.1512.9513.30-0.70-4.71%3432.61%
NVDA211217P002250002021-10-15 3:54PM EDT2021-12-1715.7015.5015.75-2.05-11.55%10998633.48%
NVDA220121P002250002021-10-15 2:21PM EDT2022-01-2118.6018.6018.80-1.85-9.05%351,14533.64%
NVDA220218P002250002021-10-11 11:27AM EDT2022-02-1827.3521.0521.450.00-1571434.85%
NVDA220318P002250002021-10-15 10:25AM EDT2022-03-1824.2023.3023.75-5.19-17.66%142535.58%
NVDA220414P002250002021-10-15 3:33PM EDT2022-04-1425.3525.0525.35-1.50-5.59%39735.43%
NVDA220617P002250002021-10-15 11:18AM EDT2022-06-1729.2028.9029.65-1.00-3.31%460636.48%
NVDA220916P002250002021-10-15 2:58PM EDT2022-09-1633.9233.1034.95-5.78-14.56%10066037.51%
NVDA230120P002250002021-10-14 3:01PM EDT2023-01-2040.6038.6539.750.00-162136.92%
NVDA230317P002250002021-09-29 11:49AM EDT2023-03-1748.7039.0542.550.00--1537.59%
NVDA230616P002250002021-10-04 1:11PM EDT2023-06-1654.0042.1547.800.00-312839.41%
NVDA240119P002250002021-10-15 10:14AM EDT2024-01-1951.6946.4055.10-1.49-2.80%1339.55%