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:310.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211029C003100002021-10-19 1:54PM EDT2021-10-290.010.000.020.00-61975.00%
NVDA211105C003100002021-10-22 1:55PM EDT2021-11-050.020.000.030.00-18154.69%
NVDA211112C003100002021-10-22 10:30AM EDT2021-11-120.030.010.06-0.05-62.50%21051.17%
NVDA211119C003100002021-10-22 9:30AM EDT2021-11-190.080.080.10+0.03+60.00%215847.07%
NVDA211217C003100002021-10-21 2:51PM EDT2021-12-170.290.320.350.00-131839.65%
NVDA220121C003100002021-10-22 11:06AM EDT2022-01-210.870.780.84+0.26+42.62%823,08736.22%
NVDA220218C003100002021-10-21 3:06PM EDT2022-02-181.381.351.690.00-74936.68%
NVDA220318C003100002021-10-22 11:13AM EDT2022-03-182.452.182.41+0.31+14.49%2687235.96%
NVDA220414C003100002021-10-20 10:31AM EDT2022-04-142.673.003.250.00-11235.77%
NVDA220617C003100002021-10-22 11:10AM EDT2022-06-175.895.405.85+1.69+40.24%116136.51%
NVDA220916C003100002021-10-22 11:51AM EDT2022-09-168.858.659.40+1.50+20.41%1523436.76%
NVDA230120C003100002021-10-21 3:47PM EDT2023-01-2013.5710.1518.550.00-167341.87%
NVDA230317C003100002021-10-21 3:05PM EDT2023-03-1715.6014.5518.150.00-1839.09%
NVDA230616C003100002021-10-19 2:39PM EDT2023-06-1617.7517.1020.750.00-11738.45%
NVDA240119C003100002021-10-22 10:04AM EDT2024-01-1928.0822.7531.50+1.08+4.00%842941.21%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211029P003100002021-10-13 10:34AM EDT2021-10-29101.9081.0084.650.00---92.58%
NVDA211119P003100002021-09-03 3:10PM EDT2021-11-1981.82111.75113.800.00-11216.98%
NVDA211217P003100002021-10-04 2:51PM EDT2021-12-17113.0482.0583.800.00-2148.39%
NVDA220121P003100002021-08-31 9:31AM EDT2022-01-2187.30100.10108.000.00-11100.25%
NVDA220318P003100002021-09-16 10:58AM EDT2022-03-1892.1491.9093.350.00-31156.11%
NVDA220617P003100002021-10-18 10:33AM EDT2022-06-1793.1586.7587.850.00-31135.00%
NVDA220916P003100002021-10-05 11:50AM EDT2022-09-16110.6587.9592.750.00-2637.71%
NVDA230120P003100002021-10-05 11:51AM EDT2023-01-20113.3592.6595.150.00-1134.99%
NVDA230616P003100002021-07-16 9:51AM EDT2023-06-1610.160.000.000.00-8140.00%