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:305.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211029C003050002021-10-19 2:01PM EDT2021-10-290.020.000.030.00-2012173.44%
NVDA211105C003050002021-10-22 1:48PM EDT2021-11-050.010.000.03-0.01-50.00%51551.95%
NVDA211112C003050002021-10-21 11:25AM EDT2021-11-120.020.020.070.00-5649.81%
NVDA211119C003050002021-10-21 10:36AM EDT2021-11-190.080.100.130.00-5039346.48%
NVDA211217C003050002021-10-22 3:44PM EDT2021-12-170.400.380.42+0.08+25.00%3443239.09%
NVDA220121C003050002021-10-22 10:59AM EDT2022-01-211.020.931.01+0.27+36.00%11,36536.04%
NVDA220218C003050002021-10-22 1:24PM EDT2022-02-181.731.551.91+0.08+4.85%361,53436.30%
NVDA220414C003050002021-10-22 12:34PM EDT2022-04-143.513.403.65+0.46+15.08%19935.64%
NVDA220617C003050002021-10-21 1:07PM EDT2022-06-175.855.956.400.00-50168436.41%
NVDA220916C003050002021-10-22 11:51AM EDT2022-09-169.609.5010.05+0.80+9.09%1523636.62%
NVDA230120C003050002021-10-22 9:36AM EDT2023-01-2012.7514.4515.25-1.72-11.89%113837.23%
NVDA230317C003050002021-10-13 10:42AM EDT2023-03-1712.0515.4517.900.00--2037.88%
NVDA230616C003050002021-10-04 3:22PM EDT2023-06-1612.3015.8521.800.00-31538.51%
NVDA240119C003050002021-10-22 10:23AM EDT2024-01-1925.7024.3532.65-1.33-4.92%211541.28%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211119P003050002021-10-21 10:26AM EDT2021-11-1980.6076.8078.850.00-1266.28%
NVDA211217P003050002021-10-04 2:51PM EDT2021-12-17108.1477.0579.100.00-1248.96%
NVDA220121P003050002021-10-01 12:52PM EDT2022-01-21101.8277.6579.450.00-22340.48%
NVDA220414P003050002021-09-24 1:47PM EDT2022-04-1488.3580.1581.050.00-3334.70%
NVDA220617P003050002021-10-20 1:20PM EDT2022-06-1788.8082.4583.500.00-132735.17%
NVDA220916P003050002021-08-25 5:21PM EDT2022-09-16113.8091.6094.850.00--1046.24%
NVDA230120P003050002021-09-23 2:22PM EDT2023-01-2095.0587.6590.800.00-26134.78%