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:280.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211029C002800002021-10-22 3:55PM EDT2021-10-290.020.000.030.00-3213753.91%
NVDA211105C002800002021-10-22 2:45PM EDT2021-11-050.060.040.06+0.01+20.00%43244.43%
NVDA211112C002800002021-10-22 2:55PM EDT2021-11-120.130.100.13+0.02+18.18%55140.14%
NVDA211119C002800002021-10-22 3:48PM EDT2021-11-190.330.310.34+0.03+10.00%8243240.38%
NVDA211126C002800002021-10-22 10:11AM EDT2021-11-260.540.410.49+0.15+38.46%31838.57%
NVDA211217C002800002021-10-22 3:42PM EDT2021-12-171.071.051.10+0.12+12.63%5257236.08%
NVDA220121C002800002021-10-22 3:33PM EDT2022-01-212.382.102.40+0.34+16.67%1071,07934.60%
NVDA220218C002800002021-10-22 10:33AM EDT2022-02-184.273.653.85+1.07+33.44%46635.01%
NVDA220318C002800002021-10-22 3:02PM EDT2022-03-185.505.205.40+0.55+11.11%26022035.46%
NVDA220414C002800002021-10-22 2:44PM EDT2022-04-146.926.456.80+0.72+11.61%149935.60%
NVDA220617C002800002021-10-22 11:26AM EDT2022-06-1710.259.9010.45+0.80+8.47%82,13536.55%
NVDA220916C002800002021-10-22 1:59PM EDT2022-09-1614.5014.3014.90+0.48+3.42%233736.91%
NVDA230120C002800002021-10-22 10:27AM EDT2023-01-2021.8819.7520.70+2.28+11.63%119937.48%
NVDA230317C002800002021-09-23 2:36PM EDT2023-03-1725.4221.2523.500.00--5038.07%
NVDA230616C002800002021-10-18 3:09PM EDT2023-06-1624.5023.3528.050.00-22939.06%
NVDA240119C002800002021-10-21 2:03PM EDT2024-01-1934.0030.3539.350.00-113341.85%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211029P002800002021-10-12 2:58PM EDT2021-10-2973.2050.9554.450.00-26113.72%
NVDA211119P002800002021-09-22 3:50PM EDT2021-11-1961.7552.4053.850.00-201851.15%
NVDA211126P002800002021-10-18 2:29AM EDT2021-11-2663.7152.0554.000.00--6047.14%
NVDA211217P002800002021-10-22 10:40AM EDT2021-12-1751.4652.9554.30-21.84-29.80%15339.30%
NVDA220121P002800002021-10-22 2:54PM EDT2022-01-2153.9054.1555.60-2.71-4.79%341236.46%
NVDA220318P002800002021-10-15 1:50PM EDT2022-03-1864.6957.1057.800.00-3111734.65%
NVDA220414P002800002021-10-19 10:19AM EDT2022-04-1463.3558.0559.100.00-83234.70%
NVDA220617P002800002021-10-07 9:42AM EDT2022-06-1776.0561.3562.400.00-27935.31%
NVDA220916P002800002021-10-06 2:46PM EDT2022-09-1682.3065.2567.100.00-172836.25%
NVDA230120P002800002021-10-22 9:58AM EDT2023-01-2068.8070.3571.50-15.05-17.95%1310535.51%
NVDA230616P002800002021-10-22 2:27PM EDT2023-06-1675.1771.0580.45-3.18-4.06%101138.81%