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
81,840.32
-81.02(-0.10%)

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:275.00

Callsfor29 October 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NVDA211029C00275000	2021-10-22 3:07PM EDT	2021-10-29	0.02	0.00	0.03	0.00	-	9	395	50.00%
NVDA211105C00275000	2021-10-22 10:55AM EDT	2021-11-05	0.08	0.06	0.07	+0.01	+14.29%	48	90	41.90%
NVDA211112C00275000	2021-10-22 2:56PM EDT	2021-11-12	0.19	0.14	0.17	+0.03	+18.75%	6	106	38.67%
NVDA211119C00275000	2021-10-22 3:23PM EDT	2021-11-19	0.46	0.41	0.43	+0.07	+17.95%	20	955	39.16%
NVDA211126C00275000	2021-10-22 10:48AM EDT	2021-11-26	0.70	0.54	0.61	+0.19	+37.25%	4	6	37.50%
NVDA211217C00275000	2021-10-22 3:54PM EDT	2021-12-17	1.36	1.32	1.37	+0.19	+16.24%	82	887	35.60%
NVDA220121C00275000	2021-10-22 3:40PM EDT	2022-01-21	2.85	2.72	2.83	+0.27	+10.47%	22	2,872	34.20%
NVDA220218C00275000	2021-10-22 12:48PM EDT	2022-02-18	4.60	4.30	4.55	+0.52	+12.75%	23	771	35.07%
NVDA220318C00275000	2021-10-22 3:53PM EDT	2022-03-18	6.15	5.85	6.20	+0.45	+7.89%	1	678	35.47%
NVDA220414C00275000	2021-10-21 3:54PM EDT	2022-04-14	7.25	7.10	7.60	0.00	-	1	213	35.45%
NVDA220617C00275000	2021-10-22 10:40AM EDT	2022-06-17	11.75	10.90	11.50	+1.25	+11.90%	2	1,784	36.59%
NVDA220916C00275000	2021-10-22 1:10PM EDT	2022-09-16	16.20	14.55	16.65	+1.03	+6.79%	12	287	37.67%
NVDA230120C00275000	2021-10-22 3:31PM EDT	2023-01-20	21.75	21.05	21.90	+0.55	+2.59%	21	617	37.45%
NVDA230317C00275000	2021-10-15 12:34PM EDT	2023-03-17	19.90	20.55	25.20	0.00	-	1	1	38.49%
NVDA230616C00275000	2021-10-18 3:41PM EDT	2023-06-16	25.50	25.15	29.55	0.00	-	6	760	39.24%
NVDA240119C00275000	2021-10-22 10:13AM EDT	2024-01-19	40.00	32.25	40.80	+4.66	+13.19%	2	14	41.94%

Putsfor29 October 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NVDA211029P00275000	2021-10-11 1:48PM EDT	2021-10-29	66.60	45.85	49.45	0.00	-	-	2	106.64%
NVDA211119P00275000	2021-10-13 1:30PM EDT	2021-11-19	66.05	47.70	48.85	0.00	-	1	2	47.84%
NVDA211217P00275000	2021-10-08 10:17AM EDT	2021-12-17	64.35	48.10	49.65	0.00	-	1	35	38.88%
NVDA220121P00275000	2021-10-22 3:37PM EDT	2022-01-21	50.00	49.60	50.65	-6.64	-11.72%	1	33	34.53%
NVDA220218P00275000	2021-09-21 11:32AM EDT	2022-02-18	65.60	51.20	52.45	0.00	-	-	1	35.54%
NVDA220318P00275000	2021-10-19 11:16AM EDT	2022-03-18	57.79	52.90	53.55	0.00	-	12	36	34.60%
NVDA220414P00275000	2021-10-06 2:52PM EDT	2022-04-14	73.10	53.95	55.05	0.00	-	6	8	34.90%
NVDA220617P00275000	2021-09-17 12:54PM EDT	2022-06-17	64.73	63.75	64.85	0.00	-	4	166	44.98%
NVDA220916P00275000	2021-10-22 12:27PM EDT	2022-09-16	62.90	60.35	63.70	-0.40	-0.63%	6	195	36.84%
NVDA230120P00275000	2021-10-15 12:03PM EDT	2023-01-20	72.95	66.80	67.70	0.00	-	4	42	35.50%
NVDA230616P00275000	2021-10-22 2:27PM EDT	2023-06-16	71.59	69.65	74.25	-3.16	-4.23%	10	18	36.64%