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:245.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211022C002450002021-10-15 3:59PM EDT2021-10-220.040.020.04-0.03-42.86%44964335.55%
NVDA211029C002450002021-10-15 3:51PM EDT2021-10-290.150.150.17-0.11-42.31%5461,35531.15%
NVDA211105C002450002021-10-15 3:51PM EDT2021-11-050.350.360.39-0.20-36.36%4136729.79%
NVDA211112C002450002021-10-15 3:16PM EDT2021-11-120.670.660.71-0.24-26.37%22414329.59%
NVDA211119C002450002021-10-15 3:59PM EDT2021-11-191.501.491.53-0.30-16.67%3873,87232.70%
NVDA211126C002450002021-10-15 3:44PM EDT2021-11-261.811.771.92-0.19-9.50%2759732.11%
NVDA211217C002450002021-10-15 3:31PM EDT2021-12-173.423.403.50-0.38-10.00%751,36232.61%
NVDA220121C002450002021-10-15 3:42PM EDT2022-01-215.955.956.10+0.01+0.17%7994233.33%
NVDA220218C002450002021-10-14 1:47PM EDT2022-02-188.158.208.550.00-47034.84%
NVDA220318C002450002021-10-15 12:57PM EDT2022-03-1810.3510.2010.50+1.20+13.11%1666035.27%
NVDA220414C002450002021-10-14 12:30PM EDT2022-04-1411.5511.9512.300.00-1018035.65%
NVDA220617C002450002021-10-14 2:23PM EDT2022-06-1715.4015.7016.300.00-331,37236.46%
NVDA220916C002450002021-10-13 2:41PM EDT2022-09-1617.2520.6021.150.00-1922337.03%
NVDA230120C002450002021-10-15 10:01AM EDT2023-01-2026.7525.7528.15+1.05+4.09%235738.75%
NVDA230317C002450002021-10-11 2:57PM EDT2023-03-1725.7527.2531.350.00-141439.67%
NVDA230616C002450002021-10-14 10:57AM EDT2023-06-1630.7529.8534.750.00-39539.60%
NVDA240119C002450002021-10-11 2:12PM EDT2024-01-1937.3639.8545.550.00-53342.27%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211022P002450002021-10-15 3:28PM EDT2021-10-2226.6026.0027.25-12.00-31.09%262962.31%
NVDA211029P002450002021-10-06 10:20AM EDT2021-10-2940.9526.4027.300.00-22844.73%
NVDA211105P002450002021-10-08 3:45PM EDT2021-11-0536.4826.6027.350.00-1437.04%
NVDA211119P002450002021-10-15 3:07PM EDT2021-11-1928.3327.6028.20-0.92-3.15%4211434.57%
NVDA211217P002450002021-10-15 2:55PM EDT2021-12-1729.8929.6029.85-2.46-7.60%1313032.51%
NVDA220121P002450002021-10-15 9:42AM EDT2022-01-2132.5032.0032.25-2.00-5.80%65032.75%
NVDA220218P002450002021-10-07 2:57PM EDT2022-02-1840.9534.0034.450.00-52633.82%
NVDA220318P002450002021-10-15 11:47AM EDT2022-03-1836.7036.0036.55-1.60-4.18%2355034.66%
NVDA220414P002450002021-10-04 12:25PM EDT2022-04-1438.7437.6538.15-15.56-28.66%2934.76%
NVDA220617P002450002021-10-13 3:57PM EDT2022-06-1748.0541.2042.150.00-140935.72%
NVDA220916P002450002021-10-13 10:34AM EDT2022-09-1652.8545.5547.800.00-116437.39%
NVDA230120P002450002021-10-07 12:13PM EDT2023-01-2056.4150.8552.350.00-49036.55%
NVDA230616P002450002021-08-31 12:56PM EDT2023-06-1658.6662.6567.650.00-4545.44%
NVDA240119P002450002021-10-07 12:16PM EDT2024-01-1967.8958.7567.650.00--339.03%