Australia markets open in 6 hours 54 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
721.45-24.10 (-3.23%)
As of 1:06PM EDT. Market open.
In the money
Show:ListStraddle
Strike:320.00
Callsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210716C003200002021-06-11 10:41AM EDT2021-07-16389.96403.75405.900.00-2020172.51%
NVDA210820C003200002021-06-14 12:13AM EDT2021-08-20390.19403.15406.100.00--20111.34%
NVDA210917C003200002021-06-01 3:25PM EDT2021-09-17333.90403.80406.300.00-14894.35%
NVDA211015C003200002021-06-07 11:58AM EDT2021-10-15375.05404.40406.900.00--284.77%
NVDA211217C003200002021-06-17 10:24AM EDT2021-12-17420.00405.00407.500.00-52570.18%
NVDA220121C003200002021-06-14 12:32PM EDT2022-01-21399.99405.15408.200.00-339865.34%
NVDA220617C003200002021-06-15 3:50PM EDT2022-06-17396.05409.15412.400.00-13957.37%
NVDA220916C003200002021-06-18 10:06AM EDT2022-09-16454.50410.65413.800.00-510453.16%
NVDA230120C003200002021-06-18 9:42AM EDT2023-01-20421.93413.75417.85-36.47-7.96%11850.73%
NVDA230616C003200002021-06-16 10:34AM EDT2023-06-16407.10416.95422.850.00-21250.96%
Putsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210625P003200002021-05-17 12:05AM EDT2021-06-250.390.000.000.00--050.00%
NVDA210716P003200002021-05-28 10:59AM EDT2021-07-160.150.000.160.00-67106.06%
NVDA210820P003200002021-06-01 3:37PM EDT2021-08-200.470.070.310.00-167775.39%
NVDA210917P003200002021-06-03 2:01PM EDT2021-09-170.500.200.440.00-137166.11%
NVDA211015P003200002021-06-02 11:23AM EDT2021-10-150.780.380.610.00-4660.74%
NVDA211217P003200002021-06-18 9:30AM EDT2021-12-171.071.001.230.00-12154.64%
NVDA220121P003200002021-06-17 1:03PM EDT2022-01-211.241.321.570.00-254051.97%
NVDA220617P003200002021-06-15 1:23PM EDT2022-06-173.753.854.200.00-16848.22%
NVDA220916P003200002021-06-16 3:04PM EDT2022-09-165.655.455.900.00-16446.23%
NVDA230120P003200002021-06-16 11:50AM EDT2023-01-207.527.558.000.00-112043.77%