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:90.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211119C000900002021-09-16 9:44AM EDT2021-11-19130.45127.95129.000.00-195136.62%
NVDA211217C000900002021-10-15 10:36AM EDT2021-12-17127.90128.15128.90+3.20+2.57%12597.46%
NVDA220121C000900002021-10-15 3:04PM EDT2022-01-21128.55128.40129.05+4.60+3.71%11,22868.85%
NVDA220617C000900002021-10-11 3:13PM EDT2022-06-17129.57129.05130.40+9.07+7.53%415661.65%
NVDA220916C000900002021-09-29 1:25PM EDT2022-09-16118.35125.90135.100.00-1058558.59%
NVDA230120C000900002021-10-07 2:01PM EDT2023-01-20125.25126.65136.000.00-442854.26%
NVDA230616C000900002021-09-28 9:54AM EDT2023-06-16125.34127.55137.500.00-21851.83%
NVDA240119C000900002021-09-30 3:29PM EDT2024-01-19126.15130.05139.500.00-42150.65%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211119P000900002021-10-13 1:30PM EDT2021-11-190.020.000.030.00-168995.31%
NVDA211217P000900002021-10-11 2:01PM EDT2021-12-170.100.000.090.00-144578.52%
NVDA220121P000900002021-10-15 1:35PM EDT2022-01-210.140.090.19-0.08-36.36%22,71471.48%
NVDA220617P000900002021-10-15 3:36PM EDT2022-06-170.920.800.96-0.18-16.36%501,27259.20%
NVDA220916P000900002021-10-04 2:33PM EDT2022-09-162.161.301.930.00-1290656.80%
NVDA230120P000900002021-10-04 3:39PM EDT2023-01-203.231.009.150.00-247764.03%
NVDA230616P000900002021-09-16 2:34PM EDT2023-06-163.502.806.200.00-55853.91%
NVDA240119P000900002021-10-08 1:53PM EDT2024-01-194.500.5010.000.00-11059.56%