Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
218.62+1.16 (+0.53%)
At close: 4:00PM EDT
218.55 -0.07 (-0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:70.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211217C000700002021-10-13 11:23AM EDT2021-12-17138.45148.05148.950.00-243125.98%
NVDA220121C000700002021-10-15 9:56AM EDT2022-01-21149.00148.15149.05+2.25+1.53%41,006104.88%
NVDA220617C000700002021-09-27 2:18PM EDT2022-06-17148.55148.50149.850.00-1516968.95%
NVDA220916C000700002021-09-28 11:59AM EDT2022-09-16139.70145.35154.200.00-1123666.75%
NVDA230120C000700002021-09-08 3:36PM EDT2023-01-20155.23135.50145.000.00-127880.00%
NVDA230616C000700002021-09-20 10:36AM EDT2023-06-16143.73146.00156.000.00-202057.48%
NVDA240119C000700002021-10-05 10:07AM EDT2024-01-19139.95147.50157.000.00--554.60%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211217P000700002021-10-06 3:42PM EDT2021-12-170.040.010.040.00-4924794.53%
NVDA220121P000700002021-10-15 11:49AM EDT2022-01-210.050.010.11+0.01+25.00%44,34682.23%
NVDA220617P000700002021-10-01 10:54AM EDT2022-06-170.730.400.550.00-16747967.38%
NVDA220916P000700002021-10-14 12:24PM EDT2022-09-160.730.471.110.00-9037962.45%
NVDA230120P000700002021-10-14 11:09AM EDT2023-01-201.110.651.600.00-2111,43556.71%
NVDA230616P000700002021-10-12 11:56AM EDT2023-06-161.770.603.150.00-2954.64%
NVDA240119P000700002021-10-15 10:17AM EDT2024-01-193.010.003.05+1.46+94.19%81052.36%