Australia markets open in 4 hours 2 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
627.00+18.64 (+3.06%)
As of 3:58PM EDT. Market open.
In the money
Show:ListStraddle
Strike:555.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210416C005550002021-04-13 3:22PM EDT2021-04-1670.3069.4570.45+16.55+30.79%831,1710.00%
NVDA210423C005550002021-04-13 1:20PM EDT2021-04-2368.8569.9571.75+9.80+16.60%241920.00%
NVDA210430C005550002021-04-13 2:11PM EDT2021-04-3068.1071.1072.50+5.70+9.13%1114029.79%
NVDA210507C005550002021-04-13 3:30PM EDT2021-05-0774.4072.1573.95+12.40+20.00%14833.56%
NVDA210514C005550002021-04-13 3:17PM EDT2021-05-1474.7873.3575.35+9.32+14.24%31134.28%
NVDA210521C005550002021-04-13 3:17PM EDT2021-05-2176.6675.8577.65+10.16+15.28%3445836.57%
NVDA210528C005550002021-04-13 10:58AM EDT2021-05-2878.7578.7080.90+20.09+34.25%2639.73%
NVDA210618C005550002021-04-13 3:30PM EDT2021-06-1885.0082.8584.20+12.90+17.89%4037837.47%
NVDA210917C005550002021-04-13 2:46PM EDT2021-09-17100.86101.90102.85+13.86+15.93%1725338.90%
NVDA230120C005550002021-04-13 2:24PM EDT2023-01-20160.00161.50165.45+35.99+29.02%421440.70%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210416P005550002021-04-13 3:34PM EDT2021-04-160.210.210.24-0.21-50.00%4001,03655.62%
NVDA210423P005550002021-04-13 3:36PM EDT2021-04-230.670.550.70-0.96-58.90%42019040.55%
NVDA210430P005550002021-04-13 2:55PM EDT2021-04-301.581.431.59-1.88-54.34%649037.67%
NVDA210507P005550002021-04-13 1:12PM EDT2021-05-073.082.672.82-1.95-38.77%473736.97%
NVDA210514P005550002021-04-13 3:39PM EDT2021-05-144.023.804.15-3.18-44.17%175336.56%
NVDA210521P005550002021-04-13 3:35PM EDT2021-05-216.015.806.20-3.35-35.79%11346437.77%
NVDA210528P005550002021-04-13 1:16PM EDT2021-05-289.908.809.45-10.10-50.50%31640.69%
NVDA210618P005550002021-04-13 3:29PM EDT2021-06-1812.9012.8013.10-4.70-26.70%6916738.67%
NVDA210917P005550002021-04-13 11:08AM EDT2021-09-1732.2030.2531.10-2.75-7.87%279539.10%
NVDA230120P005550002021-04-09 11:22AM EDT2023-01-20100.0584.1086.700.00-89138.44%