Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
195.58-0.36 (-0.18%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:880.00
Callsfor30 July 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210730C008800002021-07-19 3:35PM EDT2021-07-301.240.000.000.00-3934550.00%
NVDA210806C008800002021-07-19 10:51AM EDT2021-08-062.400.000.000.00-227950.00%
NVDA210813C008800002021-07-19 12:10PM EDT2021-08-133.250.000.000.00-265250.00%
NVDA210820C008800002021-07-19 3:41PM EDT2021-08-206.920.000.000.00-7444950.00%
NVDA210827C008800002021-07-19 3:15PM EDT2021-08-278.770.000.000.00-171350.00%
NVDA210917C008800002021-07-19 3:06PM EDT2021-09-1712.500.000.000.00-3454550.00%
NVDA211015C008800002021-07-19 12:01PM EDT2021-10-1519.430.000.000.00-69750.00%
NVDA211119C008800002021-07-16 2:37PM EDT2021-11-1923.000.000.000.00-3123650.00%
NVDA211217C008800002021-07-19 3:37PM EDT2021-12-1733.400.000.000.00-2410150.00%
NVDA220121C008800002021-07-19 3:32PM EDT2022-01-2139.000.000.000.00-3359850.00%
NVDA220318C008800002021-07-19 12:05AM EDT2022-03-1846.000.000.000.00--1825.00%
NVDA220617C008800002021-07-19 3:57PM EDT2022-06-1767.710.000.000.00-1616625.00%
NVDA220916C008800002021-07-13 11:34AM EDT2022-09-1686.490.000.000.00-36825.00%
NVDA230120C008800002021-07-19 12:05PM EDT2023-01-20100.820.000.000.00-1234325.00%
NVDA230616C008800002021-07-19 11:03AM EDT2023-06-16125.080.000.000.00-262725.00%
Putsfor30 July 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210730P008800002021-07-19 12:04AM EDT2021-07-30151.750.000.000.00-230.00%
NVDA210806P008800002021-07-09 9:32AM EDT2021-08-0689.950.000.000.00-110.00%
NVDA210820P008800002021-07-15 1:12PM EDT2021-08-20126.600.000.000.00-2420.00%
NVDA210827P008800002021-07-19 12:04AM EDT2021-08-27143.160.000.000.00-110.00%
NVDA210917P008800002021-07-16 3:20PM EDT2021-09-17159.250.000.000.00-11790.00%
NVDA211015P008800002021-07-16 10:30AM EDT2021-10-15155.400.000.000.00-2100.00%
NVDA211119P008800002021-07-14 1:49PM EDT2021-11-19126.970.000.000.00-1130.00%
NVDA211217P008800002021-07-15 3:37PM EDT2021-12-17155.000.000.000.00-4120.00%
NVDA220121P008800002021-07-15 11:57AM EDT2022-01-21154.260.000.000.00-5170.00%
NVDA220617P008800002021-07-16 3:23PM EDT2022-06-17207.350.000.000.00-1380.00%
NVDA220916P008800002021-07-09 3:10PM EDT2022-09-16202.160.000.000.00-3420.00%
NVDA230120P008800002021-07-16 12:00PM EDT2023-01-20226.300.000.000.00-3180.00%
NVDA230616P008800002021-07-19 12:05AM EDT2023-06-16216.000.000.000.00--20.00%