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:350.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210416C003500002021-03-26 11:44AM EDT2021-04-16150.00222.35229.750.00-143135.94%
NVDA210521C003500002021-03-29 3:16PM EDT2021-05-21168.74221.75230.950.00-12364.45%
NVDA210618C003500002021-04-09 1:54PM EDT2021-06-18223.00225.35228.50+18.85+9.23%251257.04%
NVDA210917C003500002021-03-22 9:43AM EDT2021-09-17177.10227.70230.850.00-13451.47%
NVDA220121C003500002021-04-09 11:14AM EDT2022-01-21231.85233.25235.35+1.85+0.80%1245545.58%
NVDA220617C003500002021-03-30 10:03AM EDT2022-06-17183.00239.65243.500.00-16445.03%
NVDA220916C003500002021-04-06 11:31AM EDT2022-09-16232.00241.35249.500.00-114245.53%
NVDA230120C003500002021-04-05 2:29PM EDT2023-01-20235.45246.50253.450.00-38743.42%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210416P003500002021-04-08 11:08AM EDT2021-04-160.040.010.670.00-3367168.07%
NVDA210423P003500002021-04-09 9:59AM EDT2021-04-230.180.020.27+0.01+5.88%1140103.13%
NVDA210430P003500002021-04-01 3:50PM EDT2021-04-300.720.000.330.00-145184.38%
NVDA210521P003500002021-04-08 2:18PM EDT2021-05-210.450.250.530.00-332,27465.43%
NVDA210618P003500002021-04-09 11:07AM EDT2021-06-180.610.560.82-0.17-21.79%1272654.61%
NVDA210917P003500002021-04-09 3:31PM EDT2021-09-172.592.192.68+0.04+1.57%665045.29%
NVDA220121P003500002021-04-09 2:28PM EDT2022-01-217.106.607.15-0.60-7.79%113,30142.41%
NVDA220617P003500002021-04-09 12:58PM EDT2022-06-1712.5511.9513.20-1.21-8.79%1003,30141.08%
NVDA220916P003500002021-04-07 9:54AM EDT2022-09-1617.1014.6516.450.00-7846040.12%
NVDA230120P003500002021-04-09 3:28PM EDT2023-01-2020.2019.6521.30-6.70-24.91%1137839.44%