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:350.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211217C003500002021-06-02 10:25AM EDT2021-12-17318.00469.20473.700.00-110.00%
NVDA220121C003500002021-10-22 10:11AM EDT2022-01-210.300.260.37+0.06+25.00%8182841.11%
NVDA220617C003500002021-10-22 3:30PM EDT2022-06-172.822.502.84+0.37+15.10%139537.21%
NVDA220916C003500002021-10-19 1:45PM EDT2022-09-164.354.605.200.00-2141837.04%
NVDA230120C003500002021-10-22 1:43PM EDT2023-01-208.778.459.00+0.65+8.00%2178537.31%
NVDA230317C003500002021-10-20 12:54PM EDT2023-03-178.955.5015.500.00-913442.98%
NVDA230616C003500002021-10-22 11:31AM EDT2023-06-1613.1411.2013.70+1.89+16.80%112,37537.72%
NVDA240119C003500002021-10-21 11:56AM EDT2024-01-1919.1319.1021.700.00-667639.17%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211217P003500002021-07-08 3:54PM EDT2021-12-171.660.000.000.00-11140.00%
NVDA220121P003500002021-07-16 2:28PM EDT2022-01-212.86157.00159.750.00-23,545149.97%
NVDA220617P003500002021-10-07 3:46PM EDT2022-06-17140.50123.80125.000.00-51735.38%
NVDA220916P003500002021-09-10 12:05PM EDT2022-09-16130.50139.00148.900.00-61461.21%
NVDA230120P003500002021-08-20 1:50PM EDT2023-01-20149.60131.80140.700.00-2548.44%
NVDA230616P003500002021-08-16 10:39AM EDT2023-06-16164.65138.10145.850.00-5047.06%
NVDA240119P003500002021-10-22 2:53PM EDT2024-01-19136.75132.70141.80-8.25-5.69%1237.06%