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:320.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211119C003200002021-10-18 10:20AM EDT2021-11-190.060.060.070.00-113349.12%
NVDA211217C003200002021-10-22 2:17PM EDT2021-12-170.260.230.25+0.11+73.33%1027040.87%
NVDA220121C003200002021-10-22 12:00PM EDT2022-01-210.570.570.84+0.04+7.55%696139.08%
NVDA220218C003200002021-10-21 11:22AM EDT2022-02-180.921.001.290.00-231437.20%
NVDA220318C003200002021-10-22 12:34PM EDT2022-03-181.751.691.90+0.09+5.42%333036.42%
NVDA220414C003200002021-10-19 10:48AM EDT2022-04-141.932.332.650.00-17636.27%
NVDA220617C003200002021-10-18 12:53PM EDT2022-06-173.904.354.850.00-5446136.63%
NVDA220916C003200002021-10-22 2:03PM EDT2022-09-167.656.757.95+1.04+15.73%1012636.58%
NVDA230120C003200002021-10-22 9:58AM EDT2023-01-2013.0011.9012.65+1.40+12.07%134137.09%
NVDA230317C003200002021-10-13 10:36AM EDT2023-03-179.8012.4015.950.00--238.61%
NVDA230616C003200002021-10-19 11:58AM EDT2023-06-1616.0013.1018.500.00-194438.04%
NVDA240119C003200002021-10-13 2:15PM EDT2024-01-1919.8022.5027.250.00-18339.50%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211217P003200002021-09-03 3:10PM EDT2021-12-1792.09120.30125.300.00-11159.31%
NVDA220121P003200002021-07-16 3:28PM EDT2022-01-212.070.000.000.00-75360.00%
NVDA220318P003200002021-08-26 1:51PM EDT2022-03-18102.35100.15101.800.00--1055.44%
NVDA220617P003200002021-10-20 10:00AM EDT2022-06-17100.3595.7597.250.00-72535.90%
NVDA220916P003200002021-10-08 11:42AM EDT2022-09-16115.1096.90100.650.00-21136.56%
NVDA230120P003200002021-09-24 11:30AM EDT2023-01-20111.85102.15104.050.00-2235.51%
NVDA230616P003200002021-07-16 3:05PM EDT2023-06-1612.550.000.000.00-140.00%