Australia markets open in 6 hours 49 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
721.67-23.88 (-3.20%)
As of 1:11PM EDT. Market open.
In the money
Show:ListStraddle
Strike:390.00
Callsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210716C003900002021-06-11 12:33PM EDT2021-07-16321.79333.70335.600.00-35131.69%
NVDA210917C003900002021-06-17 11:33AM EDT2021-09-17360.00334.65336.900.00-112675.77%
NVDA211015C003900002021-05-10 3:55PM EDT2021-10-15188.60304.80308.600.00--10.00%
NVDA211217C003900002021-06-18 9:53AM EDT2021-12-17377.16336.95339.800.00-1659.26%
NVDA220121C003900002021-06-18 12:07PM EDT2022-01-21380.25338.15340.950.00-117156.34%
NVDA220617C003900002021-06-21 11:54AM EDT2022-06-17342.85344.50346.65-5.47-1.57%34250.41%
NVDA220916C003900002021-06-11 2:57PM EDT2022-09-16339.84348.40351.500.00-203250.17%
NVDA230120C003900002021-06-17 2:34PM EDT2023-01-20377.60354.00357.650.00-13248.56%
NVDA230616C003900002021-06-14 1:56PM EDT2023-06-16355.85359.05365.500.00-43847.75%
Putsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210625P003900002021-05-17 12:05AM EDT2021-06-251.360.000.000.00--050.00%
NVDA210702P003900002021-06-15 9:50AM EDT2021-07-020.050.000.140.00-66118.56%
NVDA210716P003900002021-06-18 10:38AM EDT2021-07-160.060.020.090.00-289978.91%
NVDA210820P003900002021-06-17 12:55PM EDT2021-08-200.300.330.560.00-111864.23%
NVDA210917P003900002021-06-21 12:15PM EDT2021-09-170.780.600.85+0.22+39.29%185156.71%
NVDA211015P003900002021-06-21 10:32AM EDT2021-10-151.151.041.25+0.25+27.78%13452.84%
NVDA211217P003900002021-06-18 3:18PM EDT2021-12-172.302.602.750.00-512449.33%
NVDA220121P003900002021-06-18 3:26PM EDT2022-01-212.903.303.550.00-31,24247.39%
NVDA220617P003900002021-06-21 10:19AM EDT2022-06-179.158.709.00+1.43+18.52%7460044.90%
NVDA220916P003900002021-06-18 11:37AM EDT2022-09-1610.1511.9512.450.00-220843.73%
NVDA230120P003900002021-06-18 3:24PM EDT2023-01-2014.7016.1516.750.00-134242.14%
NVDA230616P003900002021-06-18 3:44PM EDT2023-06-1619.0021.3026.300.00-206043.59%