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:340.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210416C003400002021-03-22 11:05AM EDT2021-04-16187.55232.20240.200.00-218153.52%
NVDA210423C003400002021-03-19 2:35PM EDT2021-04-23174.72232.05240.250.00-22104.98%
NVDA210521C003400002021-03-08 11:58AM EDT2021-05-21152.05190.25200.000.00-130.00%
NVDA210618C003400002021-04-07 10:46AM EDT2021-06-18219.00235.25238.400.00-114658.50%
NVDA210917C003400002021-03-08 11:20AM EDT2021-09-17160.80224.55226.350.00-13190.00%
NVDA220121C003400002021-04-01 9:39AM EDT2022-01-21215.63242.10245.150.00-1035047.31%
NVDA220617C003400002021-03-25 2:35PM EDT2022-06-17177.20248.15251.950.00-11645.52%
NVDA220916C003400002021-03-08 3:00PM EDT2022-09-16166.000.000.000.00-3680.00%
NVDA230120C003400002021-04-09 2:32PM EDT2023-01-20253.70254.85262.00+14.70+6.15%62544.25%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210416P003400002021-04-09 10:05AM EDT2021-04-160.030.000.460.00-284156.05%
NVDA210423P003400002021-04-06 1:27PM EDT2021-04-230.180.010.250.00-201540103.52%
NVDA210430P003400002021-03-15 12:13AM EDT2021-04-301.270.000.320.00--286.43%
NVDA210507P003400002021-04-05 9:42AM EDT2021-05-070.410.130.380.00--179.00%
NVDA210521P003400002021-04-08 12:22PM EDT2021-05-210.360.003.800.00-19786.89%
NVDA210618P003400002021-04-08 12:10PM EDT2021-06-180.730.220.730.00-263354.10%
NVDA210917P003400002021-04-09 3:32PM EDT2021-09-172.171.842.30+0.01+0.46%255246.00%
NVDA220121P003400002021-04-08 3:35PM EDT2022-01-215.965.756.250.00-257842.84%
NVDA220617P003400002021-04-07 10:26AM EDT2022-06-1712.0010.5011.550.00-436341.18%
NVDA220916P003400002021-03-15 9:55AM EDT2022-09-1627.0012.9514.700.00-13840.34%
NVDA230120P003400002021-03-29 9:35AM EDT2023-01-2024.1517.6019.150.00-247639.58%