Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
314.35-12.37 (-3.79%)
At close: 04:00PM EST
317.75 +3.40 (+1.08%)
After hours: 07:59PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
Strike:360.00
CallsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA211203C003600002021-12-01 3:59PM EST2021-12-030.090.070.11-0.21-70.00%3,7035,70182.03%
NVDA211210C003600002021-12-01 3:59PM EST2021-12-100.920.901.09-1.18-56.19%3,79494759.06%
NVDA211217C003600002021-12-01 3:59PM EST2021-12-172.372.292.39-1.88-44.24%1,3576,03355.47%
NVDA211223C003600002021-12-01 3:33PM EST2021-12-233.703.453.60-1.59-30.06%23654153.86%
NVDA211231C003600002021-12-01 3:49PM EST2021-12-315.555.005.25-2.50-31.06%32862452.72%
NVDA220107C003600002021-12-01 3:57PM EST2022-01-076.956.407.50-3.05-30.50%296353.59%
NVDA220121C003600002021-12-01 3:55PM EST2022-01-219.809.309.55-3.20-24.62%1,4593,08552.17%
NVDA220218C003600002021-12-01 3:59PM EST2022-02-1815.3514.7016.00-4.10-21.08%1312,37853.46%
NVDA220318C003600002021-12-01 3:56PM EST2022-03-1820.1019.5020.30-3.30-14.10%7288253.12%
NVDA220414C003600002021-12-01 3:56PM EST2022-04-1423.7522.6524.10-2.90-10.88%162,01452.24%
NVDA220617C003600002021-12-01 3:52PM EST2022-06-1732.5030.3531.25-4.68-12.59%433,46751.21%
NVDA220916C003600002021-12-01 3:20PM EST2022-09-1640.9037.5543.50-5.35-11.57%127151.17%
NVDA230120C003600002021-12-01 3:43PM EST2023-01-2053.0548.7054.45-3.69-6.50%1336850.96%
NVDA230317C003600002021-12-01 1:02PM EST2023-03-1760.0051.0560.00-1.15-1.88%89350.61%
NVDA230616C003600002021-12-01 10:29AM EST2023-06-1669.6957.0066.50+2.44+3.63%23850.34%
NVDA240119C003600002021-12-01 2:57PM EST2024-01-1981.2074.6579.95-1.46-1.77%2424751.34%
PutsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA211203P003600002021-12-01 1:52PM EST2021-12-0337.8042.7548.60+1.62+4.48%118370.31%
NVDA211210P003600002021-11-30 10:18AM EST2021-12-1038.8445.0548.55+7.49+23.89%48161.13%
NVDA211217P003600002021-12-01 3:08PM EST2021-12-1742.5546.7049.40+5.40+14.54%7339555.91%
NVDA211223P003600002021-11-29 3:39PM EST2021-12-2334.9347.7550.750.00-511554.25%
NVDA211231P003600002021-12-01 1:07PM EST2021-12-3144.0050.0552.00+1.56+3.68%36253.70%
NVDA220121P003600002021-12-01 3:50PM EST2022-01-2151.8053.7555.60+5.20+11.16%5328051.16%
NVDA220218P003600002021-12-01 3:39PM EST2022-02-1857.3559.1061.25+5.35+10.29%2041251.92%
NVDA220318P003600002021-12-01 12:58PM EST2022-03-1856.3063.4565.95-5.15-8.38%86751.81%
NVDA220414P003600002021-11-30 12:08PM EST2022-04-1464.8566.8568.750.00-32150.59%
NVDA220617P003600002021-12-01 9:51AM EST2022-06-1766.4073.9577.00-0.15-0.23%515350.16%
NVDA220916P003600002021-11-19 2:10PM EST2022-09-1673.6679.5585.550.00-13250.63%
NVDA230120P003600002021-12-01 2:30PM EST2023-01-2088.7889.2594.80-0.57-0.64%66249.18%
NVDA230317P003600002021-11-04 1:15PM EST2023-03-17101.6692.00101.500.00--2050.87%
NVDA230616P003600002021-11-23 1:19PM EST2023-06-16103.0097.50106.500.00-11349.80%
NVDA240119P003600002021-12-01 3:17PM EST2024-01-19110.55108.50117.50+2.21+2.04%156148.36%
Advertisement
Advertisement