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:285.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211029C002850002021-10-21 3:28PM EDT2021-10-290.020.000.030.00-3342157.81%
NVDA211105C002850002021-10-21 3:06PM EDT2021-11-050.040.030.050.00-10210646.68%
NVDA211119C002850002021-10-20 10:12AM EDT2021-11-190.150.240.280.00-3454541.75%
NVDA211217C002850002021-10-22 1:06PM EDT2021-12-170.920.840.89+0.16+21.05%3230536.61%
NVDA220121C002850002021-10-22 3:01PM EDT2022-01-212.051.791.97+0.35+20.59%1336134.68%
NVDA220218C002850002021-10-22 12:46PM EDT2022-02-183.303.103.30+0.41+14.19%10935.13%
NVDA220414C002850002021-10-21 1:28PM EDT2022-04-145.505.705.950.00-6417635.45%
NVDA220617C002850002021-10-22 9:41AM EDT2022-06-1710.008.959.50+3.10+44.93%166936.54%
NVDA220916C002850002021-10-20 2:14PM EDT2022-09-1611.4012.8513.850.00-1014636.93%
NVDA230120C002850002021-10-20 3:27PM EDT2023-01-2016.4517.2019.450.00-15237.39%
NVDA230317C002850002021-10-13 10:33AM EDT2023-03-1714.7019.5522.100.00---37.87%
NVDA230616C002850002021-10-18 9:42AM EDT2023-06-1622.0022.9027.800.00-25639.92%
NVDA240119C002850002021-10-20 11:39AM EDT2024-01-1930.5030.2036.400.00-2440.61%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211029P002850002021-10-18 10:50AM EDT2021-10-2964.2556.0059.550.00-5063.67%
NVDA211119P002850002021-09-22 3:41PM EDT2021-11-1966.2556.9559.000.00-201155.97%
NVDA211217P002850002021-09-27 2:58PM EDT2021-12-1769.0457.7059.100.00-12940.31%
NVDA220121P002850002021-09-13 11:10AM EDT2022-01-2167.6575.5577.050.00-11081.56%
NVDA220218P002850002021-09-30 3:42PM EDT2022-02-1878.9560.0060.800.00--134.36%
NVDA220414P002850002021-10-20 1:16PM EDT2022-04-1468.4562.5063.300.00-31834.61%
NVDA220617P002850002021-09-20 11:05AM EDT2022-06-1781.5565.5566.450.00-272935.25%
NVDA220916P002850002021-10-12 1:27PM EDT2022-09-1686.3068.3071.100.00-3936.33%
NVDA230120P002850002021-10-22 11:41AM EDT2023-01-2075.3073.5575.20-13.35-15.06%111535.34%
NVDA230317P002850002021-10-18 2:30AM EDT2023-03-1782.0571.8581.200.00--239.23%