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:380.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210416C003800002021-04-01 11:01AM EDT2021-04-16168.53192.30199.250.00-5211209.18%
NVDA210521C003800002021-04-05 3:53PM EDT2021-05-21179.69191.75200.700.00-131851.76%
NVDA210618C003800002021-04-09 3:19PM EDT2021-06-18191.65195.70198.90-3.00-1.54%130651.55%
NVDA210917C003800002021-03-22 3:09PM EDT2021-09-17162.10199.35202.450.00-406647.71%
NVDA220121C003800002021-04-08 10:01AM EDT2022-01-21210.00206.70209.700.00-113044.57%
NVDA220617C003800002021-03-26 2:13PM EDT2022-06-17152.00215.15218.200.00-12143.04%
NVDA220916C003800002021-03-04 4:37PM EDT2022-09-16162.00198.95202.950.00-59626.86%
NVDA230120C003800002021-04-01 3:35PM EDT2023-01-20208.33224.70231.050.00-110642.50%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210416P003800002021-04-09 3:10PM EDT2021-04-160.080.000.32+0.01+14.29%4173130.27%
NVDA210423P003800002021-04-06 3:38PM EDT2021-04-230.280.000.310.00-325188.09%
NVDA210430P003800002021-04-07 10:39AM EDT2021-04-300.320.000.380.00-212472.75%
NVDA210507P003800002021-04-01 10:20AM EDT2021-05-070.600.020.430.00-1463.87%
NVDA210521P003800002021-04-08 10:48AM EDT2021-05-210.620.340.660.00-516157.62%
NVDA210618P003800002021-04-09 11:59AM EDT2021-06-181.090.911.18-0.17-13.49%373150.75%
NVDA210917P003800002021-04-07 2:20PM EDT2021-09-174.703.904.150.00-257742.80%
NVDA220121P003800002021-04-09 3:23PM EDT2022-01-2110.5510.1010.70+0.07+0.67%11,23041.23%
NVDA220617P003800002021-04-06 3:55PM EDT2022-06-1720.3017.1018.500.00-131140.23%
NVDA220916P003800002021-04-05 12:32PM EDT2022-09-1624.5020.7022.700.00-13439.49%
NVDA230120P003800002021-03-31 10:02AM EDT2023-01-2034.0025.7528.650.00-115938.96%