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:250.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211029C002500002021-10-22 3:58PM EDT2021-10-290.090.070.09-0.06-40.00%2,6632,28034.08%
NVDA211105C002500002021-10-22 3:53PM EDT2021-11-050.390.380.40-0.06-13.33%44447431.71%
NVDA211112C002500002021-10-22 3:57PM EDT2021-11-120.860.820.94+0.04+4.88%68566632.01%
NVDA211119C002500002021-10-22 3:59PM EDT2021-11-192.022.002.04+0.11+5.76%3,57312,19335.34%
NVDA211126C002500002021-10-22 3:52PM EDT2021-11-262.482.402.54+0.24+10.71%11071734.24%
NVDA211217C002500002021-10-22 3:59PM EDT2021-12-174.454.354.55+0.20+4.71%6638,36934.49%
NVDA220121C002500002021-10-22 3:56PM EDT2022-01-217.217.157.45+0.26+3.74%2,7076,53034.50%
NVDA220218C002500002021-10-22 2:36PM EDT2022-02-1810.409.6010.00+1.25+13.66%728435.54%
NVDA220318C002500002021-10-22 3:45PM EDT2022-03-1812.1011.7012.15+0.55+4.76%642,63135.93%
NVDA220414C002500002021-10-22 11:27AM EDT2022-04-1413.7013.5514.05+0.35+2.62%1822736.18%
NVDA220617C002500002021-10-22 3:34PM EDT2022-06-1718.3018.0018.65+0.40+2.23%1146,37837.36%
NVDA220916C002500002021-10-22 3:58PM EDT2022-09-1623.3021.5023.85+0.70+3.10%411,54337.86%
NVDA230120C002500002021-10-22 2:52PM EDT2023-01-2030.0029.1029.85+1.00+3.45%221,49438.13%
NVDA230317C002500002021-10-21 1:18PM EDT2023-03-1731.2029.4033.150.00-22739.05%
NVDA230616C002500002021-10-22 3:25PM EDT2023-06-1636.4032.0537.00+1.40+4.00%4491,18239.29%
NVDA240119C002500002021-10-22 2:54PM EDT2024-01-1945.0541.6545.65+2.65+6.25%13494140.08%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211029P002500002021-10-22 3:42PM EDT2021-10-2922.9522.5023.10-2.15-8.57%397143.85%
NVDA211105P002500002021-10-22 10:40AM EDT2021-11-0521.0021.8024.50-3.20-13.22%12747.51%
NVDA211119P002500002021-10-22 11:35AM EDT2021-11-1924.7824.4025.05-1.83-6.88%30713036.97%
NVDA211217P002500002021-10-22 3:58PM EDT2021-12-1727.0026.4527.75-0.97-3.47%1396,41736.07%
NVDA220121P002500002021-10-22 1:28PM EDT2022-01-2129.1529.2029.85-1.37-4.49%3522433.67%
NVDA220218P002500002021-10-22 10:07AM EDT2022-02-1830.6131.7532.65-1.78-5.50%11035.37%
NVDA220318P002500002021-10-22 12:10PM EDT2022-03-1834.4533.7034.60-1.70-4.70%44435.42%
NVDA220414P002500002021-10-22 2:51PM EDT2022-04-1435.2035.6036.00-1.40-3.83%262734.89%
NVDA220617P002500002021-10-18 11:00AM EDT2022-06-1743.6639.6540.350.00-482135.94%
NVDA220916P002500002021-10-20 10:22AM EDT2022-09-1646.9543.8545.600.00-113036.73%
NVDA230120P002500002021-10-19 3:49PM EDT2023-01-2052.0548.3050.750.00-2024336.34%
NVDA230317P002500002021-10-20 2:30PM EDT2023-03-1755.4050.1060.000.00---42.92%
NVDA230616P002500002021-10-20 10:30AM EDT2023-06-1656.5550.8057.300.00-111637.22%
NVDA240119P002500002021-10-21 12:58PM EDT2024-01-1962.2557.0067.000.00-13739.09%