Singapore markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
221.09-1.13 (-0.51%)
As of 10:13AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211022C001050002021-10-04 1:13PM EDT105.0092.58116.30116.750.00--0350.78%
NVDA211022C001150002021-10-13 1:38PM EDT115.0094.05106.40106.800.00-24319.92%
NVDA211022C001200002021-10-19 9:43AM EDT120.00101.91101.25102.35+15.46+17.88%34318.75%
NVDA211022C001250002021-10-04 1:55PM EDT125.0071.5596.2597.450.00--4303.71%
NVDA211022C001300002021-10-07 3:47PM EDT130.0081.0091.4592.500.00-1021293.75%
NVDA211022C001350002021-10-15 12:54PM EDT135.0083.3086.3087.350.00-119266.21%
NVDA211022C001400002021-10-15 3:19PM EDT140.0078.1581.7582.550.00-79267.77%
NVDA211022C001450002021-10-13 9:50AM EDT145.0062.9576.5577.550.00-15245.31%
NVDA211022C001500002021-10-18 10:08AM EDT150.0071.0571.8572.350.00-222231.06%
NVDA211022C001550002021-10-14 2:25PM EDT155.0061.1566.3067.200.00-312197.07%
NVDA211022C001600002021-10-15 3:15PM EDT160.0058.1561.8062.400.00-1535198.83%
NVDA211022C001650002021-10-15 3:18PM EDT165.0053.3156.3057.400.00-518172.46%
NVDA211022C001700002021-10-18 11:53AM EDT170.0051.5051.6552.350.00-204248164.11%
NVDA211022C001750002021-10-15 1:01PM EDT175.0043.3846.7047.300.00-12108149.41%
NVDA211022C001800002021-10-18 1:04PM EDT180.0042.1541.1042.350.00-7103124.41%
NVDA211022C001825002021-10-18 1:00PM EDT182.5040.0039.2039.900.00-414129.35%
NVDA211022C001850002021-10-18 3:53PM EDT185.0037.1336.9037.400.00-31122125.20%
NVDA211022C001875002021-10-18 3:29PM EDT187.5035.2134.2534.950.00-474116.46%
NVDA211022C001900002021-10-19 9:40AM EDT190.0032.7031.7032.40+0.55+1.71%57327107.81%
NVDA211022C001925002021-10-18 1:18PM EDT192.5029.9528.8529.650.00-45491.70%
NVDA211022C001950002021-10-19 9:36AM EDT195.0026.6726.7027.35-0.03-0.11%1733092.87%
NVDA211022C001975002021-10-19 9:38AM EDT197.5024.6523.9024.85+0.90+3.79%621281.84%
NVDA211022C002000002021-10-19 9:51AM EDT200.0022.2221.4022.30-0.03-0.13%51,35574.22%
NVDA211022C002025002021-10-19 9:46AM EDT202.5019.9019.0019.85+0.35+1.79%526969.14%
NVDA211022C002050002021-10-18 3:49PM EDT205.0016.9016.4016.850.00-8643,00054.79%
NVDA211022C002075002021-10-19 9:36AM EDT207.5014.1514.0014.95-0.80-5.35%690455.86%
NVDA211022C002100002021-10-19 9:57AM EDT210.0011.8411.8512.25-0.51-4.13%212,78853.32%
NVDA211022C002125002021-10-19 9:56AM EDT212.509.799.7510.05-0.11-1.11%331,36149.85%
NVDA211022C002150002021-10-19 9:58AM EDT215.006.907.057.30-1.36-16.46%1894,35637.65%
NVDA211022C002175002021-10-19 9:56AM EDT217.505.335.205.30-0.81-13.19%3254,62334.82%
NVDA211022C002200002021-10-19 9:58AM EDT220.003.203.353.45-1.00-23.81%3,0629,79131.18%
NVDA211022C002225002021-10-19 9:58AM EDT222.501.932.072.10-0.82-29.82%6,5526,76929.66%
NVDA211022C002250002021-10-19 9:58AM EDT225.001.091.161.18-0.52-32.30%8,18611,57228.93%
NVDA211022C002275002021-10-19 9:57AM EDT227.500.610.650.67-0.33-35.11%1,2175,00429.59%
NVDA211022C002300002021-10-19 9:57AM EDT230.000.300.300.31-0.18-37.50%1,6647,29329.00%
NVDA211022C002325002021-10-19 9:54AM EDT232.500.220.170.18-0.02-8.33%1632,17330.57%
NVDA211022C002350002021-10-19 9:57AM EDT235.000.100.090.10-0.04-28.57%1963,25131.84%
NVDA211022C002400002021-10-19 9:57AM EDT240.000.040.030.05-0.01-20.00%383,07136.52%
NVDA211022C002450002021-10-19 9:52AM EDT245.000.030.000.000.00-31,06925.00%
NVDA211022C002500002021-10-19 9:55AM EDT250.000.010.010.020.00-3784946.09%
NVDA211022C002550002021-10-18 3:12PM EDT255.000.030.010.020.00-34645750.78%
NVDA211022C002600002021-10-19 9:43AM EDT260.000.030.010.02+0.02+200.00%1845357.03%
NVDA211022C002650002021-10-19 9:36AM EDT265.000.020.000.02+0.01+100.00%29560.94%
NVDA211022C002700002021-10-18 10:00AM EDT270.000.020.000.020.00-1026766.41%
NVDA211022C002750002021-10-18 10:01AM EDT275.000.030.000.010.00-103667.19%
NVDA211022C002800002021-10-18 2:01PM EDT280.000.010.000.010.00-10327071.88%
NVDA211022C002850002021-10-13 1:24PM EDT285.000.020.000.010.00-128378.13%
NVDA211022C002900002021-10-18 11:00AM EDT290.000.010.000.010.00-38581.25%
NVDA211022C002950002021-10-07 2:55PM EDT295.000.030.000.010.00-32187.50%
NVDA211022C003000002021-10-18 10:20AM EDT300.000.010.000.010.00-723890.63%
NVDA211022C003050002021-10-15 3:26PM EDT305.000.010.000.000.00-15521550.00%
NVDA211022C003100002021-09-27 3:16PM EDT310.000.060.000.000.00-4212850.00%
NVDA211022C003150002021-10-15 3:56PM EDT315.000.010.000.010.00-1229106.25%
NVDA211022C003200002021-09-27 3:00PM EDT320.000.040.000.010.00-1252109.38%
NVDA211022C003250002021-10-18 10:01AM EDT325.000.01-0.010.00-21120.31%
NVDA211022C003300002021-09-30 1:32PM EDT330.000.030.000.010.00-5051118.75%
NVDA211022C003350002021-10-15 10:16AM EDT335.000.010.000.010.00-16121.88%
Putsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211022P001050002021-10-18 10:28AM EDT105.000.010.000.000.00-1250.00%
NVDA211022P001100002021-10-04 12:55PM EDT110.000.050.000.000.00-1650.00%
NVDA211022P001150002021-10-15 3:50PM EDT115.000.010.000.010.00-2124193.75%
NVDA211022P001200002021-10-14 10:12AM EDT120.000.020.000.000.00-74150.00%
NVDA211022P001250002021-10-14 2:42PM EDT125.000.010.000.010.00-97521168.75%
NVDA211022P001300002021-10-15 10:26AM EDT130.000.010.000.010.00-90386156.25%
NVDA211022P001350002021-10-15 10:26AM EDT135.000.010.000.010.00-91203146.88%
NVDA211022P001400002021-10-15 3:27PM EDT140.000.010.000.010.00-149289137.50%
NVDA211022P001450002021-10-18 3:59PM EDT145.000.020.000.010.00-3281,177128.13%
NVDA211022P001500002021-10-15 3:56PM EDT150.000.020.000.010.00-51218118.75%
NVDA211022P001550002021-10-15 3:55PM EDT155.000.020.000.020.00-24340115.63%
NVDA211022P001600002021-10-18 3:17PM EDT160.000.020.000.000.00-12168150.00%
NVDA211022P001650002021-10-18 3:10PM EDT165.000.020.010.020.00-5432699.22%
NVDA211022P001700002021-10-18 3:20PM EDT170.000.030.010.020.00-801,29990.63%
NVDA211022P001750002021-10-18 12:51PM EDT175.000.030.020.030.00-521,26585.94%
NVDA211022P001800002021-10-18 3:53PM EDT180.000.040.020.040.00-2261,09277.73%
NVDA211022P001825002021-10-19 9:56AM EDT182.500.030.030.04-0.01-25.00%145174.22%
NVDA211022P001850002021-10-19 9:46AM EDT185.000.030.030.04-0.02-40.00%121,70669.53%
NVDA211022P001875002021-10-19 9:36AM EDT187.500.050.030.05+0.01+25.00%12,34666.02%
NVDA211022P001900002021-10-19 9:55AM EDT190.000.060.050.06+0.01+20.00%184,32163.67%
NVDA211022P001925002021-10-19 9:52AM EDT192.500.060.050.06-0.01-14.29%102,02358.98%
NVDA211022P001950002021-10-19 9:55AM EDT195.000.060.060.07-0.02-25.00%142,16855.47%
NVDA211022P001975002021-10-19 9:46AM EDT197.500.080.070.08-0.02-20.00%451,12751.56%
NVDA211022P002000002021-10-19 9:54AM EDT200.000.090.090.10-0.02-18.18%703,73948.73%
NVDA211022P002025002021-10-19 9:51AM EDT202.500.110.100.11-0.03-21.43%631,36844.34%
NVDA211022P002050002021-10-19 9:57AM EDT205.000.140.140.15-0.04-22.22%432,65241.31%
NVDA211022P002075002021-10-19 9:57AM EDT207.500.190.190.21-0.04-17.39%392,93138.38%
NVDA211022P002100002021-10-19 9:56AM EDT210.000.270.260.27-0.05-15.62%1506,36734.47%
NVDA211022P002125002021-10-19 9:56AM EDT212.500.430.390.41-0.02-4.44%1892,77731.74%
NVDA211022P002150002021-10-19 9:57AM EDT215.000.700.660.67+0.01+1.45%8614,39729.49%
NVDA211022P002175002021-10-19 9:58AM EDT217.501.221.171.20+0.09+7.96%6512,55328.52%
NVDA211022P002200002021-10-19 9:58AM EDT220.002.032.012.05+0.21+11.54%2,8714,44827.78%
NVDA211022P002225002021-10-19 9:57AM EDT222.503.103.053.15+0.36+13.14%7442,49625.68%
NVDA211022P002250002021-10-19 9:57AM EDT225.004.804.654.80+0.60+14.29%1872,13525.17%
NVDA211022P002275002021-10-19 9:52AM EDT227.506.056.606.95-0.25-3.97%1913527.39%
NVDA211022P002300002021-10-19 9:48AM EDT230.008.308.108.50+0.28+3.49%147320.00%
NVDA211022P002325002021-10-18 2:24PM EDT232.5010.5510.3011.200.00-360.00%
NVDA211022P002350002021-10-19 9:44AM EDT235.0013.3012.7513.30-0.37-2.71%42660.00%
NVDA211022P002400002021-10-18 3:25PM EDT240.0017.5017.8018.700.00-30350.00%
NVDA211022P002450002021-10-18 1:22PM EDT245.0023.1022.7023.700.00-24300.00%
NVDA211022P002500002021-10-19 9:55AM EDT250.0028.0428.1028.20-1.96-6.53%29430.00%
NVDA211022P002550002021-10-14 3:07PM EDT255.0038.6032.7533.750.00-180.00%
NVDA211022P002600002021-10-18 1:44PM EDT260.0038.3037.6038.750.00-250.00%
NVDA211022P002650002021-10-18 11:24AM EDT265.0043.9542.6543.200.00-10200.00%
NVDA211022P002700002021-10-18 11:24AM EDT270.0049.0147.5548.700.00-37120.00%
NVDA211022P002750002021-10-07 3:45PM EDT275.0064.0552.6053.200.00-190.00%
NVDA211022P002800002021-10-08 1:37PM EDT280.0072.1557.4558.700.00-210.00%
NVDA211022P002850002021-09-30 9:59AM EDT285.0075.9562.8063.600.00--90.00%
NVDA211022P002900002021-10-12 10:17AM EDT290.0082.2567.5568.200.00-220.00%
NVDA211022P003000002021-10-18 10:03AM EDT300.0079.7077.5578.450.00-250.00%
NVDA211022P003200002021-10-07 1:36PM EDT320.00108.2097.5598.750.00-520.00%
NVDA211022P003250002021-10-12 10:17AM EDT325.00117.25103.40103.700.00--60.00%