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:255.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211022C002550002021-10-15 3:56PM EDT2021-10-220.020.010.03-0.02-50.00%1225644.53%
NVDA211029C002550002021-10-15 3:08PM EDT2021-10-290.070.050.08-0.03-30.00%301,01335.74%
NVDA211105C002550002021-10-15 2:38PM EDT2021-11-050.160.140.16-0.05-23.81%3320132.28%
NVDA211112C002550002021-10-15 2:05PM EDT2021-11-120.320.270.31-0.09-21.95%7412731.30%
NVDA211119C002550002021-10-15 3:53PM EDT2021-11-190.720.730.76-0.21-22.58%3981,08533.67%
NVDA211126C002550002021-10-15 2:41PM EDT2021-11-260.960.891.01-0.14-12.73%82032.90%
NVDA211217C002550002021-10-15 2:06PM EDT2021-12-172.062.022.09-0.12-5.50%6466332.85%
NVDA220121C002550002021-10-15 1:27PM EDT2022-01-214.104.004.10-0.05-1.20%151,92933.17%
NVDA220218C002550002021-10-14 3:15PM EDT2022-02-185.865.806.200.00-12434.60%
NVDA220318C002550002021-10-14 11:45AM EDT2022-03-187.407.757.950.00-444535.01%
NVDA220414C002550002021-10-15 10:18AM EDT2022-04-149.109.309.55+0.32+3.64%144135.29%
NVDA220617C002550002021-10-15 10:39AM EDT2022-06-1713.0912.8013.35+0.19+1.47%32789736.16%
NVDA220916C002550002021-10-15 9:32AM EDT2022-09-1616.9517.1018.05-0.16-0.94%135136.78%
NVDA230120C002550002021-10-14 11:50AM EDT2023-01-2021.9520.1024.500.00-2530038.07%
NVDA230317C002550002021-10-15 11:10AM EDT2023-03-1725.8524.3527.70+3.00+13.13%45639.06%
NVDA230616C002550002021-10-05 11:49AM EDT2023-06-1623.5027.2531.150.00-25839.09%
NVDA240119C002550002021-10-05 9:34AM EDT2024-01-1929.4533.3542.250.00-2942.03%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211022P002550002021-10-14 3:07PM EDT2021-10-2238.6036.1037.100.00-1858.89%
NVDA211029P002550002021-10-15 3:20PM EDT2021-10-2937.0036.3037.05-3.00-7.50%1351.76%
NVDA211105P002550002021-10-06 3:26PM EDT2021-11-0549.3536.3536.950.00-2140.80%
NVDA211119P002550002021-10-12 3:27PM EDT2021-11-1949.0035.2039.300.00-1849.13%
NVDA211217P002550002021-10-15 9:42AM EDT2021-12-1739.0038.0538.95-9.35-19.34%203335.10%
NVDA220121P002550002021-10-15 9:38AM EDT2022-01-2140.7540.0040.30-2.10-4.90%27332.63%
NVDA220218P002550002021-09-24 2:35PM EDT2022-02-1843.0541.7042.550.00-2234.55%
NVDA220318P002550002021-10-15 10:17AM EDT2022-03-1845.1543.4543.85-11.00-19.59%48534.03%
NVDA220414P002550002021-10-06 12:58PM EDT2022-04-1457.1544.8045.650.00-11734.79%
NVDA220617P002550002021-10-14 1:53PM EDT2022-06-1750.0548.2549.200.00-16635.39%
NVDA220916P002550002021-10-11 10:22AM EDT2022-09-1659.5551.1554.600.00-217537.02%
NVDA230120P002550002021-10-05 3:23PM EDT2023-01-2067.5056.3059.150.00-63436.32%