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:300.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211029C003000002021-10-21 3:10PM EDT2021-10-290.020.000.030.00-1614169.53%
NVDA211105C003000002021-10-22 11:12AM EDT2021-11-050.040.010.03+0.02+100.00%937250.78%
NVDA211112C003000002021-10-21 12:49PM EDT2021-11-120.040.030.080.00-91648.05%
NVDA211119C003000002021-10-22 3:35PM EDT2021-11-190.150.130.15+0.03+25.00%1191,32345.12%
NVDA211217C003000002021-10-22 3:46PM EDT2021-12-170.470.460.50+0.05+11.90%6801,39938.43%
NVDA220121C003000002021-10-22 3:05PM EDT2022-01-211.181.101.19+0.18+18.00%1585,54835.69%
NVDA220218C003000002021-10-22 11:16AM EDT2022-02-182.101.902.23+0.29+16.02%457236.19%
NVDA220318C003000002021-10-22 3:03PM EDT2022-03-183.192.983.15+0.27+9.25%5372,75335.75%
NVDA220414C003000002021-10-22 3:05PM EDT2022-04-144.303.804.15+0.40+10.26%1812635.65%
NVDA220617C003000002021-10-22 3:39PM EDT2022-06-176.956.607.05+0.43+6.60%182,07036.40%
NVDA220916C003000002021-10-21 2:23PM EDT2022-09-1610.1810.3510.850.00-148036.63%
NVDA230120C003000002021-10-22 3:19PM EDT2023-01-2015.9715.3016.25+0.52+3.37%341,66437.31%
NVDA230317C003000002021-10-21 2:25PM EDT2023-03-1717.5016.1019.150.00-106838.16%
NVDA230616C003000002021-10-22 3:38PM EDT2023-06-1621.8221.0022.35+2.82+14.84%3898838.09%
NVDA240119C003000002021-10-22 1:58PM EDT2024-01-1930.0029.4531.35+0.50+1.69%2376339.49%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211029P003000002021-10-22 10:34AM EDT2021-10-2969.5371.0074.55-9.09-11.56%5076.17%
NVDA211119P003000002021-09-29 1:03PM EDT2021-11-1994.2072.2573.650.00-21560.86%
NVDA211217P003000002021-10-01 2:44PM EDT2021-12-1794.2572.2073.800.00-12744.43%
NVDA220121P003000002021-10-06 9:54AM EDT2022-01-2197.1072.8574.300.00-13637.98%
NVDA220318P003000002021-09-24 11:52AM EDT2022-03-1883.4675.0075.650.00-14935.00%
NVDA220414P003000002021-09-24 12:32PM EDT2022-04-1483.4575.8576.550.00-7734.77%
NVDA220617P003000002021-10-15 11:37AM EDT2022-06-1786.0077.9079.300.00-91435.50%
NVDA220916P003000002021-10-15 9:30AM EDT2022-09-1688.6577.3084.700.00-153138.21%
NVDA230120P003000002021-10-21 2:13PM EDT2023-01-2087.2182.0090.600.00-265239.10%
NVDA230317P003000002021-10-18 2:30AM EDT2023-03-1793.9085.3090.200.00--236.49%
NVDA230616P003000002021-08-27 3:26PM EDT2023-06-1697.83103.10111.500.00-101252.52%