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
81,714.93
-425.11(-0.52%)

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:260.00

Callsfor29 October 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NVDA211029C00260000	2021-10-22 3:47PM EDT	2021-10-29	0.03	0.03	0.04	-0.04	-57.14%	508	500	40.82%
NVDA211105C00260000	2021-10-22 3:04PM EDT	2021-11-05	0.18	0.14	0.17	+0.01	+5.88%	179	486	35.50%
NVDA211112C00260000	2021-10-22 3:59PM EDT	2021-11-12	0.39	0.36	0.41	0.00	-	1,351	201	34.03%
NVDA211119C00260000	2021-10-22 3:59PM EDT	2021-11-19	1.04	1.02	1.05	+0.08	+8.33%	379	1,651	36.55%
NVDA211126C00260000	2021-10-22 3:14PM EDT	2021-11-26	1.37	1.27	1.36	+0.20	+17.09%	104	136	35.03%
NVDA211217C00260000	2021-10-22 3:52PM EDT	2021-12-17	2.74	2.70	2.77	+0.31	+12.76%	208	3,892	34.57%
NVDA220121C00260000	2021-10-22 3:58PM EDT	2022-01-21	5.00	4.85	5.10	+0.50	+11.11%	899	1,783	34.24%
NVDA220218C00260000	2021-10-22 3:40PM EDT	2022-02-18	7.22	7.00	7.25	+0.47	+6.96%	22	171	35.02%
NVDA220318C00260000	2021-10-22 2:05PM EDT	2022-03-18	9.30	8.90	9.35	+0.75	+8.77%	62	738	35.70%
NVDA220414C00260000	2021-10-22 9:55AM EDT	2022-04-14	11.65	10.50	11.05	+1.40	+13.66%	12	117	35.82%
NVDA220617C00260000	2021-10-22 3:42PM EDT	2022-06-17	15.10	14.75	15.40	+0.59	+4.07%	27	1,332	36.96%
NVDA220916C00260000	2021-10-22 2:29PM EDT	2022-09-16	20.40	19.10	20.55	+2.80	+15.91%	363	2,955	37.61%
NVDA230120C00260000	2021-10-22 11:38AM EDT	2023-01-20	25.70	25.45	26.75	+0.20	+0.78%	11	396	38.17%
NVDA230317C00260000	2021-10-22 1:18PM EDT	2023-03-17	29.30	23.50	33.50	+9.26	+46.21%	1	16	42.32%
NVDA230616C00260000	2021-10-21 2:49PM EDT	2023-06-16	31.65	28.55	34.40	0.00	-	6	434	39.77%
NVDA240119C00260000	2021-10-20 11:08AM EDT	2024-01-19	37.60	37.00	44.80	0.00	-	2	89	41.76%

Putsfor29 October 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NVDA211029P00260000	2021-10-13 10:10AM EDT	2021-10-29	51.65	32.20	34.60	0.00	-	-	5	65.28%
NVDA211105P00260000	2021-10-22 3:42PM EDT	2021-11-05	33.00	32.40	33.50	-0.70	-2.08%	9	18	47.71%
NVDA211119P00260000	2021-10-22 11:32AM EDT	2021-11-19	33.60	32.90	34.35	-1.02	-2.95%	4	92	41.13%
NVDA211217P00260000	2021-10-22 2:46PM EDT	2021-12-17	34.30	35.10	35.75	-2.80	-7.55%	35	101	35.61%
NVDA220121P00260000	2021-10-21 1:20PM EDT	2022-01-21	38.23	36.75	37.60	0.00	-	1	131	33.58%
NVDA220218P00260000	2021-10-19 11:45AM EDT	2022-02-18	42.42	41.20	46.05	0.00	-	-	-	48.04%
NVDA220318P00260000	2021-10-18 12:42PM EDT	2022-03-18	45.52	41.05	41.75	0.00	-	1	263	35.06%
NVDA220414P00260000	2021-10-22 1:44PM EDT	2022-04-14	42.75	42.70	43.50	-3.15	-6.86%	16	47	35.33%
NVDA220617P00260000	2021-10-18 1:07PM EDT	2022-06-17	50.00	46.45	47.20	0.00	-	2	243	35.64%
NVDA220916P00260000	2021-10-21 10:26AM EDT	2022-09-16	52.85	47.45	55.90	0.00	-	17	138	40.71%
NVDA230120P00260000	2021-10-13 10:32AM EDT	2023-01-20	68.50	55.95	57.70	0.00	-	13	120	36.42%
NVDA230317P00260000	2021-09-24 12:12PM EDT	2023-03-17	66.15	56.55	60.10	0.00	-	2	1	36.62%
NVDA230616P00260000	2021-09-14 11:14AM EDT	2023-06-16	68.44	62.95	70.35	0.00	-	7	9	42.56%
NVDA240119P00260000	2021-10-18 2:52PM EDT	2024-01-19	70.75	63.50	72.85	0.00	-	-	-	38.34%