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:230.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211029C002300002021-10-22 3:59PM EDT2021-10-292.272.252.35-0.21-8.47%31,7266,59728.13%
NVDA211105C002300002021-10-22 3:59PM EDT2021-11-054.003.954.20+0.05+1.27%4,3941,90530.58%
NVDA211112C002300002021-10-22 3:59PM EDT2021-11-125.355.205.55+0.05+0.94%1,1972,44031.24%
NVDA211119C002300002021-10-22 3:59PM EDT2021-11-197.657.507.90+0.22+2.96%3,9858,86836.45%
NVDA211126C002300002021-10-22 3:42PM EDT2021-11-268.358.158.75+0.50+6.37%26324135.63%
NVDA211217C002300002021-10-22 3:59PM EDT2021-12-1711.1910.9011.40+0.29+2.66%9387,20935.64%
NVDA220121C002300002021-10-22 3:59PM EDT2022-01-2114.6514.5515.00+0.37+2.59%8954,90035.91%
NVDA220218C002300002021-10-22 3:10PM EDT2022-02-1817.9017.0517.60+0.93+5.48%8135436.42%
NVDA220318C002300002021-10-22 3:42PM EDT2022-03-1819.9219.6020.15+0.66+3.43%561,85037.21%
NVDA220414C002300002021-10-22 3:26PM EDT2022-04-1421.9121.3522.10+0.86+4.09%7625837.32%
NVDA220617C002300002021-10-22 3:39PM EDT2022-06-1726.6026.0526.75+1.40+5.56%903,02538.29%
NVDA220916C002300002021-10-22 3:18PM EDT2022-09-1631.6330.2532.05+0.83+2.69%3465338.78%
NVDA230120C002300002021-10-22 3:58PM EDT2023-01-2037.5037.0037.95+0.55+1.49%433,08938.89%
NVDA230317C002300002021-10-14 10:43AM EDT2023-03-1730.9337.1541.300.00-11639.88%
NVDA230616C002300002021-10-22 10:36AM EDT2023-06-1645.5540.3545.70+5.75+14.45%1036140.62%
NVDA240119C002300002021-10-22 3:24PM EDT2024-01-1952.6051.0053.90+1.09+2.12%2028841.07%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211029P002300002021-10-22 3:57PM EDT2021-10-294.954.805.20-0.57-10.33%3,1901,22229.05%
NVDA211105P002300002021-10-22 3:59PM EDT2021-11-056.656.407.15-0.40-5.67%34235631.78%
NVDA211112P002300002021-10-22 3:53PM EDT2021-11-127.957.458.65-0.25-3.05%33715932.91%
NVDA211119P002300002021-10-22 3:25PM EDT2021-11-1910.2510.2010.45-0.47-4.38%5291,86435.70%
NVDA211126P002300002021-10-22 3:10PM EDT2021-11-2610.656.6011.35-0.72-6.33%698535.14%
NVDA211217P002300002021-10-22 3:37PM EDT2021-12-1713.6013.3513.90-0.15-1.09%3593,51734.97%
NVDA220121P002300002021-10-22 3:52PM EDT2022-01-2117.0516.6517.15-0.20-1.16%46778834.62%
NVDA220218P002300002021-10-22 1:01PM EDT2022-02-1819.2219.4519.80-0.73-3.66%4015735.39%
NVDA220318P002300002021-10-22 1:07PM EDT2022-03-1821.4221.8022.40-3.39-13.66%422536.37%
NVDA220414P002300002021-10-22 1:44PM EDT2022-04-1423.7023.5523.95-0.95-3.85%213535.91%
NVDA220617P002300002021-10-22 11:17AM EDT2022-06-1727.8027.8028.30-0.90-3.14%2031036.68%
NVDA220916P002300002021-10-18 12:29PM EDT2022-09-1635.3532.2033.750.00-2219237.58%
NVDA230120P002300002021-10-22 2:23PM EDT2023-01-2037.7837.9038.70-0.97-2.50%2022036.92%
NVDA230317P002300002021-10-12 1:27PM EDT2023-03-1750.7035.0043.350.00-8339.25%
NVDA230616P002300002021-10-22 9:42AM EDT2023-06-1642.0042.8045.70-4.49-9.66%113838.23%
NVDA240119P002300002021-10-22 11:24AM EDT2024-01-1950.0048.0051.00+0.78+1.58%511836.80%