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:235.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211022C002350002021-10-15 3:59PM EDT2021-10-220.120.120.13-0.13-52.00%1,0581,23729.00%
NVDA211029C002350002021-10-15 3:59PM EDT2021-10-290.580.560.59-0.21-26.58%52475028.59%
NVDA211105C002350002021-10-15 3:52PM EDT2021-11-051.071.101.14-0.30-21.90%43492928.37%
NVDA211112C002350002021-10-15 3:54PM EDT2021-11-121.751.731.81-0.35-16.67%1181,58828.88%
NVDA211119C002350002021-10-15 3:59PM EDT2021-11-193.203.103.15-0.34-9.60%8493,61932.46%
NVDA211126C002350002021-10-15 3:54PM EDT2021-11-263.503.553.70-0.40-10.26%866731.91%
NVDA211217C002350002021-10-15 3:56PM EDT2021-12-175.765.705.90-0.26-4.32%981,31733.05%
NVDA220121C002350002021-10-15 3:49PM EDT2022-01-218.708.758.90-0.22-2.47%311,63233.66%
NVDA220218C002350002021-10-15 2:46PM EDT2022-02-1811.4411.2011.60+0.08+0.70%188135.17%
NVDA220318C002350002021-10-15 3:06PM EDT2022-03-1813.4013.3513.75+0.25+1.90%143,23935.70%
NVDA220414C002350002021-10-15 11:38AM EDT2022-04-1415.3615.2515.50+3.28+27.15%1514535.82%
NVDA220617C002350002021-10-15 2:21PM EDT2022-06-1719.7019.2519.80+0.60+3.14%181,06636.85%
NVDA220916C002350002021-10-15 3:38PM EDT2022-09-1624.4024.0524.85+0.15+0.62%125837.51%
NVDA230120C002350002021-10-15 10:15AM EDT2023-01-2029.7529.6030.60+0.55+1.88%22,22737.85%
NVDA230317C002350002021-10-14 11:32AM EDT2023-03-1730.6528.2537.300.00-15242.21%
NVDA230616C002350002021-10-13 11:32AM EDT2023-06-1630.4533.2540.650.00-515441.92%
NVDA240119C002350002021-10-15 11:33AM EDT2024-01-1946.4040.2549.30+8.40+22.11%2442.69%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211022P002350002021-10-15 11:14AM EDT2021-10-2216.7516.2516.95-2.41-12.58%105540.09%
NVDA211029P002350002021-10-15 12:15PM EDT2021-10-2917.7016.8017.60-0.75-4.07%516435.54%
NVDA211105P002350002021-10-14 11:57AM EDT2021-11-0520.2717.1517.650.00-113829.41%
NVDA211112P002350002021-10-15 11:08AM EDT2021-11-1218.3717.6018.45-9.25-33.49%11030.42%
NVDA211119P002350002021-10-15 3:46PM EDT2021-11-1919.5819.2019.55-1.52-7.20%3523432.56%
NVDA211217P002350002021-10-15 3:54PM EDT2021-12-1722.2021.9522.25-2.20-9.02%4530132.97%
NVDA220121P002350002021-10-14 3:54PM EDT2022-01-2126.3024.8025.050.00-147633.13%
NVDA220218P002350002021-10-13 2:01PM EDT2022-02-1834.3027.1527.550.00-11934.32%
NVDA220318P002350002021-10-15 2:18PM EDT2022-03-1829.3329.1529.75-7.57-20.51%1327135.03%
NVDA220414P002350002021-10-05 3:31PM EDT2022-04-1441.2031.0031.450.00--235.13%
NVDA220617P002350002021-10-15 11:54AM EDT2022-06-1735.9034.7535.55-0.30-0.83%436235.99%
NVDA220916P002350002021-10-14 10:16AM EDT2022-09-1642.3539.3041.300.00-911237.62%
NVDA230120P002350002021-10-05 2:59PM EDT2023-01-2053.0044.5045.300.00-120636.16%
NVDA230616P002350002021-08-25 5:22PM EDT2023-06-1665.6550.8056.550.00-31941.53%
NVDA240119P002350002021-10-04 10:36AM EDT2024-01-1968.1552.4061.400.00--239.41%