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:265.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211029C002650002021-10-22 2:34PM EDT2021-10-290.040.020.030.00-14721144.34%
NVDA211105C002650002021-10-22 3:43PM EDT2021-11-050.100.100.12-0.02-16.67%9822937.50%
NVDA211112C002650002021-10-22 3:53PM EDT2021-11-120.270.250.29+0.01+3.85%366135.40%
NVDA211119C002650002021-10-22 3:42PM EDT2021-11-190.750.740.76+0.04+5.63%10993937.26%
NVDA211126C002650002021-10-22 3:11PM EDT2021-11-261.070.941.02+0.26+32.10%528835.73%
NVDA211217C002650002021-10-22 2:42PM EDT2021-12-172.352.112.18+0.44+23.04%29699234.84%
NVDA220121C002650002021-10-22 2:36PM EDT2022-01-214.503.954.35+0.71+18.73%3762734.65%
NVDA220218C002650002021-10-22 2:33PM EDT2022-02-186.505.956.20+0.90+16.07%411734.97%
NVDA220318C002650002021-10-22 2:32PM EDT2022-03-188.457.908.15+1.05+14.19%5291,76235.57%
NVDA220414C002650002021-10-18 3:25PM EDT2022-04-148.399.459.950.00-56036.00%
NVDA220617C002650002021-10-22 2:25PM EDT2022-06-1714.0013.2513.95+2.80+25.00%3529436.77%
NVDA220916C002650002021-10-18 9:31AM EDT2022-09-1614.5518.1019.050.00-120537.49%
NVDA230120C002650002021-10-21 2:07PM EDT2023-01-2023.6623.6024.850.00-610937.73%
NVDA230317C002650002021-10-22 10:13AM EDT2023-03-1728.5025.5028.25+4.05+16.56%21438.79%
NVDA230616C002650002021-09-29 12:44PM EDT2023-06-1622.7328.2532.850.00-420639.70%
NVDA240119C002650002021-10-18 3:52PM EDT2024-01-1936.5034.7543.100.00-1241.59%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211029P002650002021-10-21 10:22AM EDT2021-10-2941.0236.0039.450.00-2691.70%
NVDA211119P002650002021-09-21 9:30AM EDT2021-11-1952.0037.6539.000.00-4942.18%
NVDA211217P002650002021-10-21 2:18PM EDT2021-12-1740.7539.5040.000.00-205935.25%
NVDA220121P002650002021-10-21 3:36PM EDT2022-01-2142.2540.9042.300.00-28735.30%
NVDA220318P002650002021-10-20 9:39AM EDT2022-03-1847.3544.8545.450.00-83734.69%
NVDA220414P002650002021-10-22 1:44PM EDT2022-04-1446.4046.2047.20-24.25-34.32%14735.13%
NVDA220617P002650002021-09-24 1:06PM EDT2022-06-1757.1550.0050.800.00-614035.49%
NVDA220916P002650002021-10-21 10:51AM EDT2022-09-1656.2554.3056.650.00-221537.35%
NVDA230120P002650002021-09-24 2:46PM EDT2023-01-2066.8559.3563.850.00-225339.02%
NVDA230616P002650002021-08-25 5:22PM EDT2023-06-1691.7568.6575.400.00--843.87%