Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
576.00+3.32 (+0.58%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:330.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210416C003300002021-03-25 9:36AM EDT2021-04-16174.00242.25250.100.00-53171.68%
NVDA210430C003300002021-03-26 3:05PM EDT2021-04-30174.15243.85248.050.00-11133.91%
NVDA210521C003300002021-03-11 12:35PM EDT2021-05-21190.55237.30240.500.00-110.00%
NVDA210618C003300002021-04-05 1:41PM EDT2021-06-18229.67243.05249.100.00-119378.10%
NVDA210917C003300002021-03-04 4:22PM EDT2021-09-17172.65221.15230.750.00-280.00%
NVDA220121C003300002021-04-01 9:39AM EDT2022-01-21224.52251.25254.300.00-1053448.26%
NVDA220617C003300002021-03-09 4:27PM EDT2022-06-17197.93256.75260.550.00-13946.18%
NVDA220916C003300002021-04-09 9:52AM EDT2022-09-16256.12259.60264.00+68.95+36.84%13645.00%
NVDA230120C003300002021-04-09 9:52AM EDT2023-01-20261.22262.90270.00+27.67+11.85%13744.76%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210416P003300002021-04-09 10:06AM EDT2021-04-160.030.000.19-0.11-78.57%8111160.94%
NVDA210423P003300002021-03-24 11:18AM EDT2021-04-230.320.000.390.00-4205118.16%
NVDA210430P003300002021-03-31 9:32AM EDT2021-04-300.300.010.300.00-12992.77%
NVDA210507P003300002021-03-29 12:38PM EDT2021-05-070.560.000.340.00--280.76%
NVDA210521P003300002021-04-05 1:27PM EDT2021-05-210.470.200.460.00-333570.85%
NVDA210618P003300002021-04-01 12:49PM EDT2021-06-180.970.410.660.00-253058.23%
NVDA210917P003300002021-04-05 10:50AM EDT2021-09-172.441.551.990.00-415147.10%
NVDA220121P003300002021-04-08 3:35PM EDT2022-01-215.154.955.450.00-266743.45%
NVDA220617P003300002021-04-01 9:55AM EDT2022-06-1711.809.2010.100.00-137741.43%
NVDA220916P003300002021-04-07 11:23AM EDT2022-09-1612.0011.4513.10-1.19-9.02%16040.66%
NVDA230120P003300002021-04-08 9:50AM EDT2023-01-2015.1715.7017.200.00-110639.83%