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:275.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211029C002750002021-10-22 3:07PM EDT2021-10-290.020.000.030.00-939550.00%
NVDA211105C002750002021-10-22 10:55AM EDT2021-11-050.080.060.07+0.01+14.29%489041.90%
NVDA211112C002750002021-10-22 2:56PM EDT2021-11-120.190.140.17+0.03+18.75%610638.67%
NVDA211119C002750002021-10-22 3:23PM EDT2021-11-190.460.410.43+0.07+17.95%2095539.16%
NVDA211126C002750002021-10-22 10:48AM EDT2021-11-260.700.540.61+0.19+37.25%4637.50%
NVDA211217C002750002021-10-22 3:54PM EDT2021-12-171.361.321.37+0.19+16.24%8288735.60%
NVDA220121C002750002021-10-22 3:40PM EDT2022-01-212.852.722.83+0.27+10.47%222,87234.20%
NVDA220218C002750002021-10-22 12:48PM EDT2022-02-184.604.304.55+0.52+12.75%2377135.07%
NVDA220318C002750002021-10-22 3:53PM EDT2022-03-186.155.856.20+0.45+7.89%167835.47%
NVDA220414C002750002021-10-21 3:54PM EDT2022-04-147.257.107.600.00-121335.45%
NVDA220617C002750002021-10-22 10:40AM EDT2022-06-1711.7510.9011.50+1.25+11.90%21,78436.59%
NVDA220916C002750002021-10-22 1:10PM EDT2022-09-1616.2014.5516.65+1.03+6.79%1228737.67%
NVDA230120C002750002021-10-22 3:31PM EDT2023-01-2021.7521.0521.90+0.55+2.59%2161737.45%
NVDA230317C002750002021-10-15 12:34PM EDT2023-03-1719.9020.5525.200.00-1138.49%
NVDA230616C002750002021-10-18 3:41PM EDT2023-06-1625.5025.1529.550.00-676039.24%
NVDA240119C002750002021-10-22 10:13AM EDT2024-01-1940.0032.2540.80+4.66+13.19%21441.94%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211029P002750002021-10-11 1:48PM EDT2021-10-2966.6045.8549.450.00--2106.64%
NVDA211119P002750002021-10-13 1:30PM EDT2021-11-1966.0547.7048.850.00-1247.84%
NVDA211217P002750002021-10-08 10:17AM EDT2021-12-1764.3548.1049.650.00-13538.88%
NVDA220121P002750002021-10-22 3:37PM EDT2022-01-2150.0049.6050.65-6.64-11.72%13334.53%
NVDA220218P002750002021-09-21 11:32AM EDT2022-02-1865.6051.2052.450.00--135.54%
NVDA220318P002750002021-10-19 11:16AM EDT2022-03-1857.7952.9053.550.00-123634.60%
NVDA220414P002750002021-10-06 2:52PM EDT2022-04-1473.1053.9555.050.00-6834.90%
NVDA220617P002750002021-09-17 12:54PM EDT2022-06-1764.7363.7564.850.00-416644.98%
NVDA220916P002750002021-10-22 12:27PM EDT2022-09-1662.9060.3563.70-0.40-0.63%619536.84%
NVDA230120P002750002021-10-15 12:03PM EDT2023-01-2072.9566.8067.700.00-44235.50%
NVDA230616P002750002021-10-22 2:27PM EDT2023-06-1671.5969.6574.25-3.16-4.23%101836.64%