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:295.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211029C002950002021-10-22 12:50PM EDT2021-10-290.020.000.020.00-1366464.06%
NVDA211105C002950002021-10-22 11:49AM EDT2021-11-050.030.020.04-0.05-62.50%21650.00%
NVDA211119C002950002021-10-22 3:47PM EDT2021-11-190.170.160.18+0.02+13.33%6838143.95%
NVDA211217C002950002021-10-22 2:02PM EDT2021-12-170.590.560.60+0.09+18.00%231937.79%
NVDA220121C002950002021-10-22 1:44PM EDT2022-01-211.351.311.40+0.17+14.41%4368035.33%
NVDA220218C002950002021-10-22 3:59PM EDT2022-02-182.342.202.50+0.19+8.84%342235.70%
NVDA220414C002950002021-10-21 9:41AM EDT2022-04-143.804.454.650.00-33135.50%
NVDA220617C002950002021-10-15 2:35PM EDT2022-06-175.757.307.750.00-921636.36%
NVDA220916C002950002021-10-08 9:46AM EDT2022-09-168.9010.9512.250.00-5318237.37%
NVDA230120C002950002021-10-13 10:32AM EDT2023-01-2011.5016.1517.200.00-110137.28%
NVDA230317C002950002021-10-21 1:37PM EDT2023-03-1718.6017.8021.400.00-12339.37%
NVDA230616C002950002021-10-22 3:38PM EDT2023-06-1622.9919.6024.85+3.89+20.37%21039.37%
NVDA240119C002950002021-10-11 2:09PM EDT2024-01-1924.7527.8035.200.00-1241.50%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211217P002950002021-09-29 2:24PM EDT2021-12-1788.4767.4068.950.00-26443.60%
NVDA220121P002950002021-09-03 9:33AM EDT2022-01-2175.0584.3093.150.00-14792.36%
NVDA220414P002950002021-10-18 10:33AM EDT2022-04-1477.5071.3071.900.00-22834.29%
NVDA220617P002950002021-09-16 10:24AM EDT2022-06-1781.6580.7582.000.00-196647.12%
NVDA230120P002950002021-10-18 12:38PM EDT2023-01-2086.1578.6083.750.00-22436.03%
NVDA240119P002950002021-10-18 2:30AM EDT2024-01-1999.9288.8097.700.00--137.65%