Australia markets open in 5 hours 9 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
623.27+14.91 (+2.45%)
As of 2:51PM EDT. Market open.
In the money
Show:ListStraddle
Strike:680.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210416C006800002021-04-13 2:25PM EDT2021-04-160.410.400.45-0.33-44.59%1,33362346.24%
NVDA210423C006800002021-04-13 2:27PM EDT2021-04-232.212.082.38+0.11+5.24%75052040.55%
NVDA210430C006800002021-04-13 2:28PM EDT2021-04-304.104.004.25+0.36+9.63%4523,11137.85%
NVDA210507C006800002021-04-13 1:39PM EDT2021-05-076.305.706.15+1.00+18.87%196636.60%
NVDA210514C006800002021-04-13 2:15PM EDT2021-05-147.757.458.15+0.82+11.83%6114336.12%
NVDA210521C006800002021-04-13 2:31PM EDT2021-05-219.399.3010.00+1.09+13.13%36012835.67%
NVDA210528C006800002021-04-13 2:27PM EDT2021-05-2813.7013.6514.65+0.49+3.71%161339.23%
NVDA210618C006800002021-04-13 2:29PM EDT2021-06-1819.0019.0019.40+3.12+19.65%19682237.57%
NVDA210917C006800002021-04-13 2:04PM EDT2021-09-1740.5940.0041.05+5.43+15.44%7844638.44%
NVDA220121C006800002021-04-13 1:22PM EDT2022-01-2164.0363.0564.55+7.03+12.33%6091739.50%
NVDA220617C006800002021-04-13 1:32PM EDT2022-06-1785.8283.9586.25+9.02+11.74%311,89440.10%
NVDA220916C006800002021-04-13 10:12AM EDT2022-09-1695.8093.7597.65+6.80+7.64%513140.27%
NVDA230120C006800002021-04-13 12:18PM EDT2023-01-20106.00106.30109.90+3.50+3.41%36839.85%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210416P006800002021-03-18 11:15AM EDT2021-04-16158.4057.6559.450.00-1862.59%
NVDA210423P006800002021-04-12 2:18PM EDT2021-04-2371.650.000.000.00---0.00%
NVDA210618P006800002021-04-13 12:18PM EDT2021-06-1879.8575.8076.85-36.50-31.37%226838.34%
NVDA210917P006800002021-04-13 1:50PM EDT2021-09-1796.7096.3097.35-8.64-8.20%77638.19%
NVDA220121P006800002021-04-07 12:37PM EDT2022-01-21119.95118.10119.60-31.80-20.96%14838.76%
NVDA220617P006800002021-04-01 10:56AM EDT2022-06-17177.95136.85139.800.00-4538.95%
NVDA220916P006800002021-03-25 11:59AM EDT2022-09-16220.56145.55149.350.00-1138.61%
NVDA230120P006800002021-04-13 10:12AM EDT2023-01-20156.61155.65160.50-62.09-28.39%1138.03%