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:370.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210416C003700002021-04-09 2:39PM EDT2021-04-16200.73202.20210.10+2.59+1.31%19136.72%
NVDA210423C003700002021-03-19 2:30PM EDT2021-04-23144.01201.00209.950.00-11156.25%
NVDA210521C003700002021-04-06 10:06AM EDT2021-05-21191.60201.60210.950.00-3556.10%
NVDA210618C003700002021-04-08 3:23PM EDT2021-06-18206.20205.55208.750.00-845453.27%
NVDA210917C003700002021-03-11 12:53PM EDT2021-09-17162.90208.75211.850.00-15548.90%
NVDA220121C003700002021-04-08 9:56AM EDT2022-01-21217.68215.35218.350.00-148045.17%
NVDA220617C003700002021-03-17 10:42AM EDT2022-06-17186.10223.15226.200.00-17243.42%
NVDA220916C003700002021-03-18 3:50PM EDT2022-09-16178.00227.15230.850.00-13542.72%
NVDA230120C003700002021-03-24 3:25PM EDT2023-01-20184.52233.85238.350.00-11842.78%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210416P003700002021-04-09 1:34PM EDT2021-04-160.040.000.15-0.02-33.33%77303126.95%
NVDA210423P003700002021-04-05 3:19PM EDT2021-04-230.200.000.300.00-446892.97%
NVDA210430P003700002021-03-19 10:52AM EDT2021-04-301.940.000.360.00-126676.47%
NVDA210521P003700002021-04-08 12:22PM EDT2021-05-210.540.300.610.00-140460.08%
NVDA210618P003700002021-04-09 3:50PM EDT2021-06-180.920.761.04-0.13-12.38%2182351.25%
NVDA210917P003700002021-04-07 2:50PM EDT2021-09-173.803.253.650.00-51,24443.76%
NVDA220121P003700002021-04-09 3:23PM EDT2022-01-219.208.809.35-0.40-4.17%197541.55%
NVDA220617P003700002021-04-08 10:16AM EDT2022-06-1715.2515.2016.600.00-126440.51%
NVDA220916P003700002021-04-09 3:31PM EDT2022-09-1619.7219.0020.45+0.47+2.44%210739.68%
NVDA230120P003700002021-04-09 3:31PM EDT2023-01-2024.8024.2028.00-6.69-21.24%264540.29%