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
81,729.45
-463.23(-0.56%)

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:250.00

Callsfor29 October 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NVDA211029C00250000	2021-10-22 3:58PM EDT	2021-10-29	0.09	0.07	0.09	-0.06	-40.00%	2,663	2,280	34.08%
NVDA211105C00250000	2021-10-22 3:53PM EDT	2021-11-05	0.39	0.38	0.40	-0.06	-13.33%	444	474	31.71%
NVDA211112C00250000	2021-10-22 3:57PM EDT	2021-11-12	0.86	0.82	0.94	+0.04	+4.88%	685	666	32.01%
NVDA211119C00250000	2021-10-22 3:59PM EDT	2021-11-19	2.02	2.00	2.04	+0.11	+5.76%	3,573	12,193	35.34%
NVDA211126C00250000	2021-10-22 3:52PM EDT	2021-11-26	2.48	2.40	2.54	+0.24	+10.71%	110	717	34.24%
NVDA211217C00250000	2021-10-22 3:59PM EDT	2021-12-17	4.45	4.35	4.55	+0.20	+4.71%	663	8,369	34.49%
NVDA220121C00250000	2021-10-22 3:56PM EDT	2022-01-21	7.21	7.15	7.45	+0.26	+3.74%	2,707	6,530	34.50%
NVDA220218C00250000	2021-10-22 2:36PM EDT	2022-02-18	10.40	9.60	10.00	+1.25	+13.66%	7	284	35.54%
NVDA220318C00250000	2021-10-22 3:45PM EDT	2022-03-18	12.10	11.70	12.15	+0.55	+4.76%	64	2,631	35.93%
NVDA220414C00250000	2021-10-22 11:27AM EDT	2022-04-14	13.70	13.55	14.05	+0.35	+2.62%	18	227	36.18%
NVDA220617C00250000	2021-10-22 3:34PM EDT	2022-06-17	18.30	18.00	18.65	+0.40	+2.23%	114	6,378	37.36%
NVDA220916C00250000	2021-10-22 3:58PM EDT	2022-09-16	23.30	21.50	23.85	+0.70	+3.10%	41	1,543	37.86%
NVDA230120C00250000	2021-10-22 2:52PM EDT	2023-01-20	30.00	29.10	29.85	+1.00	+3.45%	22	1,494	38.13%
NVDA230317C00250000	2021-10-21 1:18PM EDT	2023-03-17	31.20	29.40	33.15	0.00	-	2	27	39.05%
NVDA230616C00250000	2021-10-22 3:25PM EDT	2023-06-16	36.40	32.05	37.00	+1.40	+4.00%	449	1,182	39.29%
NVDA240119C00250000	2021-10-22 2:54PM EDT	2024-01-19	45.05	41.65	45.65	+2.65	+6.25%	134	941	40.08%

Putsfor29 October 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NVDA211029P00250000	2021-10-22 3:42PM EDT	2021-10-29	22.95	22.50	23.10	-2.15	-8.57%	39	71	43.85%
NVDA211105P00250000	2021-10-22 10:40AM EDT	2021-11-05	21.00	21.80	24.50	-3.20	-13.22%	1	27	47.51%
NVDA211119P00250000	2021-10-22 11:35AM EDT	2021-11-19	24.78	24.40	25.05	-1.83	-6.88%	307	130	36.97%
NVDA211217P00250000	2021-10-22 3:58PM EDT	2021-12-17	27.00	26.45	27.75	-0.97	-3.47%	139	6,417	36.07%
NVDA220121P00250000	2021-10-22 1:28PM EDT	2022-01-21	29.15	29.20	29.85	-1.37	-4.49%	35	224	33.67%
NVDA220218P00250000	2021-10-22 10:07AM EDT	2022-02-18	30.61	31.75	32.65	-1.78	-5.50%	1	10	35.37%
NVDA220318P00250000	2021-10-22 12:10PM EDT	2022-03-18	34.45	33.70	34.60	-1.70	-4.70%	4	44	35.42%
NVDA220414P00250000	2021-10-22 2:51PM EDT	2022-04-14	35.20	35.60	36.00	-1.40	-3.83%	26	27	34.89%
NVDA220617P00250000	2021-10-18 11:00AM EDT	2022-06-17	43.66	39.65	40.35	0.00	-	4	821	35.94%
NVDA220916P00250000	2021-10-20 10:22AM EDT	2022-09-16	46.95	43.85	45.60	0.00	-	1	130	36.73%
NVDA230120P00250000	2021-10-19 3:49PM EDT	2023-01-20	52.05	48.30	50.75	0.00	-	20	243	36.34%
NVDA230317P00250000	2021-10-20 2:30PM EDT	2023-03-17	55.40	50.10	60.00	0.00	-	-	-	42.92%
NVDA230616P00250000	2021-10-20 10:30AM EDT	2023-06-16	56.55	50.80	57.30	0.00	-	1	116	37.22%
NVDA240119P00250000	2021-10-21 12:58PM EDT	2024-01-19	62.25	57.00	67.00	0.00	-	1	37	39.09%