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:400.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211119C004000002021-06-29 10:11AM EDT2021-11-19392.900.000.000.00-11450.00%
NVDA211217C004000002021-07-08 3:03PM EDT2021-12-17399.000.000.000.00-1725.00%
NVDA220121C004000002021-10-22 3:19PM EDT2022-01-210.130.130.15+0.02+18.18%1898,92745.80%
NVDA220617C004000002021-10-22 3:45PM EDT2022-06-171.151.081.30+0.02+1.77%475,13038.68%
NVDA220916C004000002021-10-22 3:43PM EDT2022-09-162.412.352.56+0.07+2.99%411,90337.57%
NVDA230120C004000002021-10-22 3:54PM EDT2023-01-205.014.605.55+0.29+6.14%4103,02938.37%
NVDA230616C004000002021-10-22 2:26PM EDT2023-06-168.357.459.10+0.35+4.38%594,72238.37%
NVDA240119C004000002021-10-22 2:48PM EDT2024-01-1914.3511.8015.20+0.70+5.13%2143839.00%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211119P004000002021-07-19 3:35PM EDT2021-11-192.400.000.000.00-3880.00%
NVDA211217P004000002021-07-16 3:57PM EDT2021-12-173.350.000.000.00-11010.00%
NVDA220121P004000002021-09-16 3:56PM EDT2022-01-21177.62180.85182.300.00-54997.86%
NVDA220617P004000002021-08-27 12:18PM EDT2022-06-17176.55188.10197.150.00-2180.12%
NVDA220916P004000002021-09-09 1:20PM EDT2022-09-16180.00187.50197.500.00-102267.99%
NVDA230120P004000002021-10-22 10:43AM EDT2023-01-20173.74174.05177.40-3.16-1.79%21936.78%
NVDA230616P004000002021-10-15 3:58PM EDT2023-06-16182.30174.45182.100.00-14638.79%
NVDA240119P004000002021-10-22 11:40AM EDT2024-01-19181.68176.90185.80-4.22-2.27%12337.06%