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:330.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211105C003300002021-10-21 12:41PM EDT2021-11-050.010.000.030.00-151664.06%
NVDA211119C003300002021-10-19 2:53PM EDT2021-11-190.040.040.050.00-3060750.39%
NVDA211217C003300002021-10-14 11:13AM EDT2021-12-170.120.170.180.00-210441.99%
NVDA220121C003300002021-10-22 11:09AM EDT2022-01-210.460.440.54+0.11+31.43%352,24338.72%
NVDA220218C003300002021-10-22 11:30AM EDT2022-02-180.850.711.04+0.19+28.79%24738.05%
NVDA220318C003300002021-10-22 9:53AM EDT2022-03-181.491.331.52+0.20+15.50%619436.96%
NVDA220617C003300002021-10-18 2:50PM EDT2022-06-173.303.654.050.00-438736.82%
NVDA220916C003300002021-10-21 1:36PM EDT2022-09-166.256.256.850.00-113436.66%
NVDA230120C003300002021-10-04 3:19PM EDT2023-01-206.2010.7511.300.00-111837.18%
NVDA230616C003300002021-10-20 2:27PM EDT2023-06-1613.8011.0016.900.00-11638.08%
NVDA240119C003300002021-10-18 1:14PM EDT2024-01-1922.2020.4528.000.00-53741.51%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211119P003300002021-09-10 3:59PM EDT2021-11-19105.50120.50121.950.00-20183.78%
NVDA211217P003300002021-06-17 10:55AM EDT2021-12-171.101.631.910.00-1180.00%
NVDA220121P003300002021-07-19 3:39PM EDT2022-01-212.190.000.000.00-75300.00%
NVDA220318P003300002021-09-24 3:22PM EDT2022-03-18110.70103.25104.250.00-1198636.98%
NVDA220617P003300002021-09-24 12:13PM EDT2022-06-17113.15105.05106.100.00-302735.07%
NVDA220916P003300002021-09-21 12:50PM EDT2022-09-16121.15104.85111.400.00-162139.72%
NVDA230120P003300002021-10-21 11:17AM EDT2023-01-20112.70107.45115.850.00-12839.45%
NVDA230616P003300002021-07-19 12:05AM EDT2023-06-1613.500.000.000.00--20.00%