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:290.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211029C002900002021-10-22 9:41AM EDT2021-10-290.020.000.020.00-18859.38%
NVDA211105C002900002021-10-22 3:08PM EDT2021-11-050.040.020.04+0.02+100.00%1352348.44%
NVDA211112C002900002021-10-18 2:28AM EDT2021-11-120.060.060.090.00--243.65%
NVDA211119C002900002021-10-22 3:11PM EDT2021-11-190.230.200.21+0.11+91.67%142242.48%
NVDA211217C002900002021-10-22 12:49PM EDT2021-12-170.750.690.73+0.15+25.00%1149737.21%
NVDA220121C002900002021-10-22 1:20PM EDT2022-01-211.641.561.70+0.21+14.69%6052735.21%
NVDA220218C002900002021-10-22 1:24PM EDT2022-02-182.772.642.96+0.27+10.80%744735.73%
NVDA220318C002900002021-10-22 12:05PM EDT2022-03-183.903.854.10+0.25+6.85%366235.51%
NVDA220414C002900002021-10-22 3:31PM EDT2022-04-145.154.955.25+0.55+11.96%69735.44%
NVDA220617C002900002021-10-20 11:29AM EDT2022-06-176.958.108.550.00-242036.39%
NVDA220916C002900002021-10-22 10:24AM EDT2022-09-1613.5012.1512.75+2.67+24.65%213936.79%
NVDA230120C002900002021-10-22 11:07AM EDT2023-01-2018.6916.7018.45+2.37+14.52%223937.50%
NVDA230317C002900002021-09-29 12:47PM EDT2023-03-1715.0015.5025.000.00--841.79%
NVDA230616C002900002021-10-18 1:39PM EDT2023-06-1622.3021.3524.850.00-15438.37%
NVDA240119C002900002021-10-22 1:13PM EDT2024-01-1933.5027.8535.65+2.98+9.76%44740.96%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211217P002900002021-09-28 1:57PM EDT2021-12-1782.9362.5063.800.00-11540.26%
NVDA220121P002900002021-09-14 10:20AM EDT2022-01-2170.2071.4573.050.00-31861.51%
NVDA220318P002900002021-10-19 3:24PM EDT2022-03-1869.7165.9066.450.00-1013134.44%
NVDA220414P002900002021-10-22 12:25PM EDT2022-04-1468.5066.8567.50-3.25-4.53%34834.31%
NVDA220617P002900002021-10-19 3:24PM EDT2022-06-1773.1569.5570.550.00-101135.13%
NVDA220916P002900002021-09-22 2:31PM EDT2022-09-1682.0069.7577.850.00-613339.91%
NVDA230120P002900002021-10-22 10:16AM EDT2023-01-2076.8077.3079.50-7.40-8.79%181335.74%
NVDA230317P002900002021-10-18 2:30AM EDT2023-03-1785.8075.6584.950.00--139.13%
NVDA230616P002900002021-08-25 5:22PM EDT2023-06-16107.8588.4594.100.00-1044.11%