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:360.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210416C003600002021-03-31 11:32AM EDT2021-04-16171.53212.30219.150.00-237230.13%
NVDA210423C003600002021-03-15 12:13AM EDT2021-04-23127.53210.85212.950.00--20.00%
NVDA210521C003600002021-03-31 11:31AM EDT2021-05-21172.65211.80221.300.00-2365.04%
NVDA210618C003600002021-04-07 3:56PM EDT2021-06-18206.57215.40218.600.00-645654.87%
NVDA210917C003600002021-03-10 11:22AM EDT2021-09-17163.72218.20221.300.00-11350.10%
NVDA220121C003600002021-04-08 9:43AM EDT2022-01-21226.36224.10227.150.00-531045.83%
NVDA220617C003600002021-04-01 2:58PM EDT2022-06-17214.10231.35235.150.00-23944.50%
NVDA220916C003600002021-04-01 3:01PM EDT2022-09-16216.85235.05238.700.00-115143.06%
NVDA230120C003600002021-04-06 2:57PM EDT2023-01-20226.85238.95245.850.00-1713643.10%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210416P003600002021-04-08 3:10PM EDT2021-04-160.060.010.100.00-1277130.47%
NVDA210423P003600002021-04-09 10:31AM EDT2021-04-230.160.000.27+0.04+33.33%4022497.07%
NVDA210430P003600002021-04-08 10:34AM EDT2021-04-300.200.000.350.00-85280.57%
NVDA210507P003600002021-03-29 11:25AM EDT2021-05-071.110.010.400.00--270.61%
NVDA210521P003600002021-04-08 10:14AM EDT2021-05-210.330.280.570.00-25862.82%
NVDA210618P003600002021-04-08 11:18AM EDT2021-06-180.900.650.920.00-171552.88%
NVDA210917P003600002021-04-08 12:19PM EDT2021-09-173.102.903.150.00-144244.57%
NVDA220121P003600002021-04-08 12:36PM EDT2022-01-218.057.658.200.00-163641.98%
NVDA220617P003600002021-04-07 11:16AM EDT2022-06-1715.7013.5014.800.00-127340.76%
NVDA220916P003600002021-04-07 9:53AM EDT2022-09-1619.2016.5018.400.00-246439.91%
NVDA230120P003600002021-04-09 2:19PM EDT2023-01-2022.9020.9026.00-5.15-18.36%77440.79%