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:340.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211119C003400002021-10-22 1:28PM EDT2021-11-190.040.020.040.00-701,39051.95%
NVDA211217C003400002021-10-22 12:52PM EDT2021-12-170.150.120.14+0.03+25.00%611343.36%
NVDA220121C003400002021-10-22 9:43AM EDT2022-01-210.380.340.44+0.11+40.74%4610939.87%
NVDA220318C003400002021-10-22 3:03PM EDT2022-03-181.151.021.22+0.07+6.48%9390837.46%
NVDA220617C003400002021-10-22 10:49AM EDT2022-06-173.373.003.40+0.92+37.55%221237.04%
NVDA220916C003400002021-10-21 3:10PM EDT2022-09-165.505.409.900.00-118443.52%
NVDA230120C003400002021-10-22 11:24AM EDT2023-01-209.559.4010.10+0.45+4.95%234237.27%
NVDA230317C003400002021-10-12 11:55AM EDT2023-03-178.3010.4511.800.00--237.23%
NVDA230616C003400002021-10-18 10:50AM EDT2023-06-1612.5111.9515.200.00-21537.88%
NVDA240119C003400002021-10-15 12:22PM EDT2024-01-1918.8518.9026.650.00-122741.82%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211119P003400002021-09-30 11:28AM EDT2021-11-19131.20111.60113.700.00-1082.08%
NVDA211217P003400002021-06-18 3:16PM EDT2021-12-171.231.812.090.00-5250.00%
NVDA220121P003400002021-09-03 2:18PM EDT2022-01-21111.60140.40145.400.00-189133.61%
NVDA220318P003400002021-09-24 3:23PM EDT2022-03-18120.21112.50114.050.00-9938.07%
NVDA220617P003400002021-09-24 2:51PM EDT2022-06-17122.35114.30115.450.00-111135.08%
NVDA220916P003400002021-06-07 3:50PM EDT2022-09-167.165.056.400.00-1490.00%
NVDA230120P003400002021-10-07 1:10PM EDT2023-01-20134.65119.75120.750.00-21234.47%
NVDA230616P003400002021-07-19 3:12PM EDT2023-06-1615.020.000.000.00-170.00%