Australia markets open in 7 hours 32 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
725.29-20.26 (-2.72%)
As of 12:28PM EDT. Market open.
In the money
Show:ListStraddle
Strike:300.00
Callsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210716C003000002021-06-14 10:05AM EDT2021-07-16411.90423.90426.300.00-12152.83%
NVDA210820C003000002021-06-21 9:30AM EDT2021-08-20438.80424.00427.70+35.33+8.76%15792.14%
NVDA210917C003000002021-06-14 10:06AM EDT2021-09-17421.65424.55427.10+11.10+2.70%613775.83%
NVDA211015C003000002021-06-10 2:31PM EDT2021-10-15398.39424.85427.250.00-10669.19%
NVDA211217C003000002021-06-21 10:58AM EDT2021-12-17424.00425.50427.45-26.30-5.84%22959.34%
NVDA220121C003000002021-06-21 10:19AM EDT2022-01-21418.90425.70429.40-51.10-10.87%578960.10%
NVDA220617C003000002021-06-14 2:34PM EDT2022-06-17423.00428.70432.000.00-524753.77%
NVDA220916C003000002021-06-18 3:12PM EDT2022-09-16455.90430.20433.550.00-132950.82%
NVDA230120C003000002021-06-18 3:44PM EDT2023-01-20463.00432.20436.100.00-836050.49%
NVDA230616C003000002021-06-16 2:30PM EDT2023-06-16421.05433.45440.550.00-11149.40%
Putsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210716P003000002021-06-08 10:34AM EDT2021-07-160.060.000.150.00-11107113.87%
NVDA210820P003000002021-06-21 10:46AM EDT2021-08-200.220.130.22+0.05+29.41%423980.76%
NVDA210917P003000002021-06-18 12:33PM EDT2021-09-170.210.120.360.00-12,43269.14%
NVDA211015P003000002021-06-17 12:33PM EDT2021-10-150.400.270.510.00-11563.67%
NVDA211217P003000002021-06-18 1:20PM EDT2021-12-170.680.730.950.00-148256.60%
NVDA220121P003000002021-06-18 2:44PM EDT2022-01-210.851.001.250.00-1002,02453.97%
NVDA220617P003000002021-06-14 9:32AM EDT2022-06-173.072.993.30-0.08-2.54%536649.55%
NVDA220916P003000002021-06-11 1:28PM EDT2022-09-164.404.204.60-0.12-2.65%119947.20%
NVDA230120P003000002021-06-04 9:56AM EDT2023-01-207.405.906.250.00-527844.49%