Australia markets open in 7 hours 28 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
724.98-20.58 (-2.76%)
As of 12:31PM EDT. Market open.
In the money
Show:ListStraddle
Strike:370.00
Callsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210702C003700002021-06-10 9:34AM EDT2021-07-02324.00354.20356.400.00-12151.07%
NVDA210716C003700002021-06-02 11:12AM EDT2021-07-16300.51354.10356.600.00-25104.40%
NVDA210820C003700002021-06-16 3:17PM EDT2021-08-20344.35354.45357.250.00-12276.12%
NVDA210917C003700002021-06-18 3:14PM EDT2021-09-17381.17354.85357.550.00-14266.19%
NVDA220121C003700002021-06-18 9:30AM EDT2022-01-21354.10357.90360.60-31.02-8.05%247053.03%
NVDA220617C003700002021-06-18 2:37PM EDT2022-06-17368.30363.25365.75-29.05-7.31%26950.55%
NVDA220916C003700002021-06-02 11:07AM EDT2022-09-16315.68366.35369.250.00-12748.77%
NVDA230120C003700002021-06-17 12:59PM EDT2023-01-20393.50371.05374.450.00-12147.32%
NVDA230616C003700002021-06-14 12:14AM EDT2023-06-16368.00374.60382.000.00--447.07%
Putsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210625P003700002021-06-21 9:44AM EDT2021-06-250.040.000.01-0.64-94.12%91162.50%
NVDA210702P003700002021-06-18 3:09PM EDT2021-07-020.080.000.130.00-1120128.13%
NVDA210716P003700002021-06-08 11:45AM EDT2021-07-160.160.010.160.00-113189.06%
NVDA210820P003700002021-06-18 3:07PM EDT2021-08-200.360.240.480.00-46967.87%
NVDA210917P003700002021-06-17 10:03AM EDT2021-09-170.530.500.700.00-11,25659.91%
NVDA211015P003700002021-06-03 9:36AM EDT2021-10-151.500.801.010.00-264955.27%
NVDA211217P003700002021-06-11 3:11PM EDT2021-12-172.021.912.170.00-12650.57%
NVDA220121P003700002021-06-18 2:28PM EDT2022-01-212.042.542.820.00-101,65948.99%
NVDA220617P003700002021-06-18 3:17PM EDT2022-06-176.556.757.300.00-1931845.96%
NVDA220916P003700002021-06-17 11:36AM EDT2022-09-169.809.5510.05+1.28+15.02%310644.42%
NVDA230120P003700002021-06-18 9:56AM EDT2023-01-2011.6113.0513.650.00-259242.64%