Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
194.99-1.63 (-0.83%)
At close: 4:00PM EDT
196.32 +1.33 (0.68%)
Pre-market: 08:46AM EDT
In the money
Show:ListStraddle
Strike:900.00
Callsfor6 August 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210806C009000002021-07-19 3:59PM EDT2021-08-061.790.000.000.00-1051,22250.00%
NVDA210813C009000002021-07-19 3:54PM EDT2021-08-132.590.000.000.00-6410950.00%
NVDA210820C009000002021-07-19 3:58PM EDT2021-08-205.250.000.000.00-3,0639,35650.00%
NVDA210827C009000002021-07-19 3:56PM EDT2021-08-276.440.000.000.00-2412050.00%
NVDA210917C009000002021-07-19 3:53PM EDT2021-09-1710.720.000.000.00-8031,96150.00%
NVDA211015C009000002021-07-19 3:53PM EDT2021-10-1516.500.000.000.00-11778850.00%
NVDA211119C009000002021-07-19 11:59AM EDT2021-11-1924.750.000.000.00-827450.00%
NVDA211217C009000002021-07-19 2:34PM EDT2021-12-1729.900.000.000.00-1738050.00%
NVDA220121C009000002021-07-19 3:13PM EDT2022-01-2136.560.000.000.00-4691650.00%
NVDA220318C009000002021-07-19 3:41PM EDT2022-03-1845.240.000.000.00-4425.00%
NVDA220617C009000002021-07-19 3:31PM EDT2022-06-1760.350.000.000.00-1336925.00%
NVDA220916C009000002021-07-16 12:55PM EDT2022-09-1671.500.000.000.00-851725.00%
NVDA230120C009000002021-07-19 3:58PM EDT2023-01-2095.270.000.000.00-536625.00%
NVDA230616C009000002021-07-16 2:54PM EDT2023-06-16116.910.000.000.00-212425.00%
Putsfor6 August 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210806P009000002021-07-07 9:50AM EDT2021-08-0691.400.000.000.00-1110.00%
NVDA210820P009000002021-07-13 1:41PM EDT2021-08-20107.600.000.000.00-4190.00%
NVDA210917P009000002021-07-19 10:24AM EDT2021-09-17159.350.000.000.00-4790.00%
NVDA211015P009000002021-07-01 9:33AM EDT2021-10-15123.650.000.000.00-7140.00%
NVDA211119P009000002021-07-15 11:58AM EDT2021-11-19178.750.000.000.00-1510.00%
NVDA211217P009000002021-07-12 9:55AM EDT2021-12-17139.700.000.000.00-340.00%
NVDA220121P009000002021-07-16 2:50PM EDT2022-01-21198.000.000.000.00-10730.00%
NVDA220318P009000002021-07-19 12:05AM EDT2022-03-18200.000.000.000.00-130.00%
NVDA220617P009000002021-07-16 3:55PM EDT2022-06-17221.350.000.000.00-61580.00%
NVDA220916P009000002021-07-13 1:27PM EDT2022-09-16188.600.000.000.00-21340.00%
NVDA230120P009000002021-07-16 12:42PM EDT2023-01-20241.550.000.000.00-51080.00%
NVDA230616P009000002021-06-28 3:08PM EDT2023-06-16252.500.000.000.00-1210.00%