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:390.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210416C003900002021-03-22 2:52PM EDT2021-04-16143.62182.35189.200.00-113197.63%
NVDA210423C003900002021-03-18 11:01AM EDT2021-04-23137.00181.00190.100.00--1142.04%
NVDA210521C003900002021-04-01 9:37AM EDT2021-05-21156.03182.00191.150.00-2355.44%
NVDA210618C003900002021-04-05 1:42PM EDT2021-06-18170.63185.90189.050.00-118957.64%
NVDA210917C003900002021-03-25 2:04PM EDT2021-09-17120.00190.10193.200.00-112646.70%
NVDA220121C003900002021-04-09 3:13PM EDT2022-01-21194.67198.20200.50+13.22+7.29%316943.31%
NVDA220617C003900002021-03-22 2:36PM EDT2022-06-17177.20207.30210.350.00-13842.68%
NVDA220916C003900002021-03-04 3:37PM EDT2022-09-16155.18189.80195.800.00-13228.19%
NVDA230120C003900002021-03-31 12:58PM EDT2023-01-20186.55216.70223.900.00-24042.24%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210416P003900002021-04-09 10:10AM EDT2021-04-160.090.000.110.00-7232109.77%
NVDA210423P003900002021-04-07 1:56PM EDT2021-04-230.260.000.320.00-559483.40%
NVDA210430P003900002021-04-09 2:19PM EDT2021-04-300.230.000.39-0.21-47.73%57968.85%
NVDA210521P003900002021-04-08 2:48PM EDT2021-05-210.650.380.710.00-1424655.08%
NVDA210618P003900002021-04-08 9:30AM EDT2021-06-182.521.091.360.00-164049.21%
NVDA210917P003900002021-04-09 10:39AM EDT2021-09-175.004.605.05-0.10-1.96%496342.59%
NVDA220121P003900002021-04-08 12:48PM EDT2022-01-2112.2011.5512.150.00-31,10140.87%
NVDA220617P003900002021-04-09 2:31PM EDT2022-06-1720.3019.1520.65-8.70-30.00%4070840.03%
NVDA220916P003900002021-04-06 9:39AM EDT2022-09-1627.7023.0525.150.00-109839.34%
NVDA230120P003900002021-04-07 2:07PM EDT2023-01-2029.4528.4531.450.00-131738.84%