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:240.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211029C002400002021-10-22 3:59PM EDT2021-10-290.340.330.37-0.24-41.38%12,6847,74128.86%
NVDA211105C002400002021-10-22 3:57PM EDT2021-11-051.231.211.25-0.09-6.82%1,87494229.52%
NVDA211112C002400002021-10-22 3:59PM EDT2021-11-122.192.152.30-0.02-0.90%1,9754,03730.75%
NVDA211119C002400002021-10-22 3:58PM EDT2021-11-194.003.954.10+0.10+2.56%3,3628,52335.21%
NVDA211126C002400002021-10-22 3:53PM EDT2021-11-264.724.504.75+0.37+8.51%39841634.09%
NVDA211217C002400002021-10-22 3:58PM EDT2021-12-177.197.057.25+0.29+4.20%1,9962,85834.57%
NVDA220121C002400002021-10-22 3:58PM EDT2022-01-2110.4510.3010.70+0.44+4.40%3085,76635.04%
NVDA220218C002400002021-10-22 10:34AM EDT2022-02-1814.8012.8013.40+2.20+17.46%1441835.95%
NVDA220318C002400002021-10-22 2:53PM EDT2022-03-1815.9915.2015.85+0.94+6.25%221,31736.65%
NVDA220414C002400002021-10-22 10:00AM EDT2022-04-1418.8517.2017.55+4.70+33.22%135036.41%
NVDA220617C002400002021-10-22 3:53PM EDT2022-06-1722.2021.6522.45+0.85+3.98%323,02537.84%
NVDA220916C002400002021-10-22 12:17PM EDT2022-09-1626.7526.4027.55+0.25+0.94%8483038.10%
NVDA230120C002400002021-10-22 3:55PM EDT2023-01-2033.3432.0533.95+0.99+3.06%241,44638.73%
NVDA230317C002400002021-10-22 1:12PM EDT2023-03-1736.3031.0041.00+1.57+4.52%55243.17%
NVDA230616C002400002021-10-22 1:25PM EDT2023-06-1639.9536.4541.25+3.00+8.12%117039.99%
NVDA240119C002400002021-10-22 1:09PM EDT2024-01-1948.7243.7550.80+2.20+4.73%818341.44%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211029P002400002021-10-22 3:35PM EDT2021-10-2912.6012.3513.40-2.69-17.59%11510933.84%
NVDA211105P002400002021-10-22 2:32PM EDT2021-11-0512.8013.4514.30-2.16-14.44%3433932.08%
NVDA211112P002400002021-10-22 2:19PM EDT2021-11-1214.4214.5515.55-0.63-4.19%182633.69%
NVDA211119P002400002021-10-22 3:57PM EDT2021-11-1916.5916.4516.80-0.84-4.82%16253735.03%
NVDA211217P002400002021-10-22 3:30PM EDT2021-12-1719.5519.6020.30-0.45-2.25%11332435.50%
NVDA220121P002400002021-10-22 11:13AM EDT2022-01-2123.2022.5523.00+0.10+0.43%814434.05%
NVDA220218P002400002021-10-19 12:05PM EDT2022-02-1827.8025.1026.050.00-12535.79%
NVDA220318P002400002021-10-21 1:06PM EDT2022-03-1828.1527.4527.850.00-122935.37%
NVDA220414P002400002021-10-22 3:27PM EDT2022-04-1429.4029.3029.65-4.90-14.29%121635.40%
NVDA220617P002400002021-10-22 3:13PM EDT2022-06-1733.3433.4534.10-2.19-6.16%459236.37%
NVDA220916P002400002021-10-21 12:04PM EDT2022-09-1639.3337.9539.300.00-325736.98%
NVDA230120P002400002021-10-21 1:11PM EDT2023-01-2044.5643.6044.400.00-5843536.49%
NVDA230317P002400002021-10-18 2:30AM EDT2023-03-1750.1541.0051.000.00--140.62%
NVDA230616P002400002021-10-22 2:47PM EDT2023-06-1648.5144.5054.50-1.49-2.98%21940.47%
NVDA240119P002400002021-10-19 12:55PM EDT2024-01-1957.5052.0060.900.00-231639.49%