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
81,768.01
-502.04(-0.61%)

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:240.00

Callsfor29 October 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NVDA211029C00240000	2021-10-22 3:59PM EDT	2021-10-29	0.34	0.33	0.37	-0.24	-41.38%	12,684	7,741	28.86%
NVDA211105C00240000	2021-10-22 3:57PM EDT	2021-11-05	1.23	1.21	1.25	-0.09	-6.82%	1,874	942	29.52%
NVDA211112C00240000	2021-10-22 3:59PM EDT	2021-11-12	2.19	2.15	2.30	-0.02	-0.90%	1,975	4,037	30.75%
NVDA211119C00240000	2021-10-22 3:58PM EDT	2021-11-19	4.00	3.95	4.10	+0.10	+2.56%	3,362	8,523	35.21%
NVDA211126C00240000	2021-10-22 3:53PM EDT	2021-11-26	4.72	4.50	4.75	+0.37	+8.51%	398	416	34.09%
NVDA211217C00240000	2021-10-22 3:58PM EDT	2021-12-17	7.19	7.05	7.25	+0.29	+4.20%	1,996	2,858	34.57%
NVDA220121C00240000	2021-10-22 3:58PM EDT	2022-01-21	10.45	10.30	10.70	+0.44	+4.40%	308	5,766	35.04%
NVDA220218C00240000	2021-10-22 10:34AM EDT	2022-02-18	14.80	12.80	13.40	+2.20	+17.46%	14	418	35.95%
NVDA220318C00240000	2021-10-22 2:53PM EDT	2022-03-18	15.99	15.20	15.85	+0.94	+6.25%	22	1,317	36.65%
NVDA220414C00240000	2021-10-22 10:00AM EDT	2022-04-14	18.85	17.20	17.55	+4.70	+33.22%	1	350	36.41%
NVDA220617C00240000	2021-10-22 3:53PM EDT	2022-06-17	22.20	21.65	22.45	+0.85	+3.98%	32	3,025	37.84%
NVDA220916C00240000	2021-10-22 12:17PM EDT	2022-09-16	26.75	26.40	27.55	+0.25	+0.94%	84	830	38.10%
NVDA230120C00240000	2021-10-22 3:55PM EDT	2023-01-20	33.34	32.05	33.95	+0.99	+3.06%	24	1,446	38.73%
NVDA230317C00240000	2021-10-22 1:12PM EDT	2023-03-17	36.30	31.00	41.00	+1.57	+4.52%	5	52	43.17%
NVDA230616C00240000	2021-10-22 1:25PM EDT	2023-06-16	39.95	36.45	41.25	+3.00	+8.12%	1	170	39.99%
NVDA240119C00240000	2021-10-22 1:09PM EDT	2024-01-19	48.72	43.75	50.80	+2.20	+4.73%	8	183	41.44%

Putsfor29 October 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NVDA211029P00240000	2021-10-22 3:35PM EDT	2021-10-29	12.60	12.35	13.40	-2.69	-17.59%	115	109	33.84%
NVDA211105P00240000	2021-10-22 2:32PM EDT	2021-11-05	12.80	13.45	14.30	-2.16	-14.44%	343	39	32.08%
NVDA211112P00240000	2021-10-22 2:19PM EDT	2021-11-12	14.42	14.55	15.55	-0.63	-4.19%	18	26	33.69%
NVDA211119P00240000	2021-10-22 3:57PM EDT	2021-11-19	16.59	16.45	16.80	-0.84	-4.82%	162	537	35.03%
NVDA211217P00240000	2021-10-22 3:30PM EDT	2021-12-17	19.55	19.60	20.30	-0.45	-2.25%	113	324	35.50%
NVDA220121P00240000	2021-10-22 11:13AM EDT	2022-01-21	23.20	22.55	23.00	+0.10	+0.43%	8	144	34.05%
NVDA220218P00240000	2021-10-19 12:05PM EDT	2022-02-18	27.80	25.10	26.05	0.00	-	1	25	35.79%
NVDA220318P00240000	2021-10-21 1:06PM EDT	2022-03-18	28.15	27.45	27.85	0.00	-	1	229	35.37%
NVDA220414P00240000	2021-10-22 3:27PM EDT	2022-04-14	29.40	29.30	29.65	-4.90	-14.29%	12	16	35.40%
NVDA220617P00240000	2021-10-22 3:13PM EDT	2022-06-17	33.34	33.45	34.10	-2.19	-6.16%	4	592	36.37%
NVDA220916P00240000	2021-10-21 12:04PM EDT	2022-09-16	39.33	37.95	39.30	0.00	-	3	257	36.98%
NVDA230120P00240000	2021-10-21 1:11PM EDT	2023-01-20	44.56	43.60	44.40	0.00	-	58	435	36.49%
NVDA230317P00240000	2021-10-18 2:30AM EDT	2023-03-17	50.15	41.00	51.00	0.00	-	-	1	40.62%
NVDA230616P00240000	2021-10-22 2:47PM EDT	2023-06-16	48.51	44.50	54.50	-1.49	-2.98%	2	19	40.47%
NVDA240119P00240000	2021-10-19 12:55PM EDT	2024-01-19	57.50	52.00	60.90	0.00	-	2	316	39.49%