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:260.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211029C002600002021-10-22 3:47PM EDT2021-10-290.030.030.04-0.04-57.14%50850040.82%
NVDA211105C002600002021-10-22 3:04PM EDT2021-11-050.180.140.17+0.01+5.88%17948635.50%
NVDA211112C002600002021-10-22 3:59PM EDT2021-11-120.390.360.410.00-1,35120134.03%
NVDA211119C002600002021-10-22 3:59PM EDT2021-11-191.041.021.05+0.08+8.33%3791,65136.55%
NVDA211126C002600002021-10-22 3:14PM EDT2021-11-261.371.271.36+0.20+17.09%10413635.03%
NVDA211217C002600002021-10-22 3:52PM EDT2021-12-172.742.702.77+0.31+12.76%2083,89234.57%
NVDA220121C002600002021-10-22 3:58PM EDT2022-01-215.004.855.10+0.50+11.11%8991,78334.24%
NVDA220218C002600002021-10-22 3:40PM EDT2022-02-187.227.007.25+0.47+6.96%2217135.02%
NVDA220318C002600002021-10-22 2:05PM EDT2022-03-189.308.909.35+0.75+8.77%6273835.70%
NVDA220414C002600002021-10-22 9:55AM EDT2022-04-1411.6510.5011.05+1.40+13.66%1211735.82%
NVDA220617C002600002021-10-22 3:42PM EDT2022-06-1715.1014.7515.40+0.59+4.07%271,33236.96%
NVDA220916C002600002021-10-22 2:29PM EDT2022-09-1620.4019.1020.55+2.80+15.91%3632,95537.61%
NVDA230120C002600002021-10-22 11:38AM EDT2023-01-2025.7025.4526.75+0.20+0.78%1139638.17%
NVDA230317C002600002021-10-22 1:18PM EDT2023-03-1729.3023.5033.50+9.26+46.21%11642.32%
NVDA230616C002600002021-10-21 2:49PM EDT2023-06-1631.6528.5534.400.00-643439.77%
NVDA240119C002600002021-10-20 11:08AM EDT2024-01-1937.6037.0044.800.00-28941.76%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211029P002600002021-10-13 10:10AM EDT2021-10-2951.6532.2034.600.00--565.28%
NVDA211105P002600002021-10-22 3:42PM EDT2021-11-0533.0032.4033.50-0.70-2.08%91847.71%
NVDA211119P002600002021-10-22 11:32AM EDT2021-11-1933.6032.9034.35-1.02-2.95%49241.13%
NVDA211217P002600002021-10-22 2:46PM EDT2021-12-1734.3035.1035.75-2.80-7.55%3510135.61%
NVDA220121P002600002021-10-21 1:20PM EDT2022-01-2138.2336.7537.600.00-113133.58%
NVDA220218P002600002021-10-19 11:45AM EDT2022-02-1842.4241.2046.050.00---48.04%
NVDA220318P002600002021-10-18 12:42PM EDT2022-03-1845.5241.0541.750.00-126335.06%
NVDA220414P002600002021-10-22 1:44PM EDT2022-04-1442.7542.7043.50-3.15-6.86%164735.33%
NVDA220617P002600002021-10-18 1:07PM EDT2022-06-1750.0046.4547.200.00-224335.64%
NVDA220916P002600002021-10-21 10:26AM EDT2022-09-1652.8547.4555.900.00-1713840.71%
NVDA230120P002600002021-10-13 10:32AM EDT2023-01-2068.5055.9557.700.00-1312036.42%
NVDA230317P002600002021-09-24 12:12PM EDT2023-03-1766.1556.5560.100.00-2136.62%
NVDA230616P002600002021-09-14 11:14AM EDT2023-06-1668.4462.9570.350.00-7942.56%
NVDA240119P002600002021-10-18 2:52PM EDT2024-01-1970.7563.5072.850.00---38.34%