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:95.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211119C000950002021-10-22 2:51PM EDT2021-11-19133.35131.60132.80+20.15+17.80%93160.64%
NVDA211217C000950002021-10-19 11:00AM EDT2021-12-17127.10131.55133.300.00-12695.12%
NVDA220121C000950002021-10-22 3:31PM EDT2022-01-21133.00131.90133.30+5.95+4.68%237781.98%
NVDA220318C000950002021-10-18 2:29AM EDT2022-03-18124.10132.40133.800.00--674.29%
NVDA220617C000950002021-09-27 2:26PM EDT2022-06-17123.60131.95135.300.00-610063.81%
NVDA220916C000950002021-10-19 1:04PM EDT2022-09-16130.15129.55139.450.00-438460.18%
NVDA230120C000950002021-09-13 9:35AM EDT2023-01-20136.29113.00122.500.00-282630.00%
NVDA230616C000950002021-08-17 10:50AM EDT2023-06-16107.75124.00133.500.00-1039.27%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211119P000950002021-10-22 12:42PM EDT2021-11-190.010.000.030.00-6608106.25%
NVDA211217P000950002021-10-21 11:55AM EDT2021-12-170.040.000.130.00-1735385.55%
NVDA220121P000950002021-10-22 12:20PM EDT2022-01-210.110.020.23-0.02-15.38%24,01771.97%
NVDA220318P000950002021-10-04 3:14PM EDT2022-03-180.950.320.470.00-629065.87%
NVDA220617P000950002021-10-15 1:30PM EDT2022-06-171.030.861.040.00-421,62559.64%
NVDA220916P000950002021-10-08 12:21PM EDT2022-09-162.151.131.950.00-5018555.62%
NVDA230120P000950002021-10-21 10:18AM EDT2023-01-202.302.072.830.00-285152.25%
NVDA230616P000950002021-10-20 2:55PM EDT2023-06-163.202.956.900.00-15554.23%
NVDA240119P000950002021-10-22 11:04AM EDT2024-01-196.293.207.95+2.09+49.76%81553.77%