Australia markets open in 7 hours 31 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
725.26-20.29 (-2.72%)
As of 12:28PM EDT. Market open.
In the money
Show:ListStraddle
Strike:400.00
Callsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210625C004000002021-05-25 3:25PM EDT2021-06-25225.00323.90326.300.00-31244.24%
NVDA210702C004000002021-06-09 11:32AM EDT2021-07-02295.70324.00326.300.00-22157.67%
NVDA210716C004000002021-06-16 12:31PM EDT2021-07-16310.60323.75326.650.00-519111.96%
NVDA210820C004000002021-06-01 1:25PM EDT2021-08-20245.47324.60327.500.00-4467.11%
NVDA210917C004000002021-06-18 3:47PM EDT2021-09-17353.00325.15327.400.00-38457.61%
NVDA211015C004000002021-06-10 11:02AM EDT2021-10-15292.77326.00328.550.00-10756.09%
NVDA211119C004000002021-06-21 12:04PM EDT2021-11-19327.42326.65329.80-35.28-9.73%21352.76%
NVDA211217C004000002021-06-14 9:30AM EDT2021-12-17318.00327.85330.500.00-1651.19%
NVDA220121C004000002021-06-18 12:31PM EDT2022-01-21376.49328.85331.850.00-598052.43%
NVDA220617C004000002021-06-21 11:54AM EDT2022-06-17334.00335.55338.95-27.09-7.50%1824548.77%
NVDA220916C004000002021-06-21 10:42AM EDT2022-09-16341.00339.80343.05-39.05-10.27%359147.13%
NVDA230120C004000002021-06-21 12:05PM EDT2023-01-20347.00344.75350.30-25.55-6.86%234246.62%
NVDA230616C004000002021-06-14 3:51PM EDT2023-06-16353.75350.45357.95+6.50+1.87%11445.85%
Putsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210625P004000002021-06-18 2:13PM EDT2021-06-250.070.000.020.00-161151.56%
NVDA210702P004000002021-06-18 10:51AM EDT2021-07-020.010.000.110.00-521112.50%
NVDA210716P004000002021-06-18 12:51PM EDT2021-07-160.100.020.09-0.10-50.00%841576.37%
NVDA210820P004000002021-06-18 11:02AM EDT2021-08-200.490.390.62+0.22+81.48%114263.26%
NVDA210917P004000002021-06-18 4:00PM EDT2021-09-170.820.750.94+0.06+7.89%63,12956.18%
NVDA211015P004000002021-06-18 3:28PM EDT2021-10-151.071.191.410.00-717752.25%
NVDA211119P004000002021-06-18 10:55AM EDT2021-11-191.602.122.300.00-17350.06%
NVDA211217P004000002021-06-18 2:10PM EDT2021-12-173.062.823.10+0.78+34.21%19548.94%
NVDA220121P004000002021-06-21 10:43AM EDT2022-01-213.903.754.00+0.85+27.87%272,91247.09%
NVDA220617P004000002021-06-18 3:19PM EDT2022-06-1710.059.5510.05+1.31+14.99%22,91444.86%
NVDA220916P004000002021-06-18 3:45PM EDT2022-09-1611.8512.9013.550.00-263443.51%
NVDA230120P004000002021-06-21 11:25AM EDT2023-01-2018.5017.6018.25+2.25+13.85%401,34442.06%
NVDA230616P004000002021-06-18 3:15PM EDT2023-06-1620.2520.6528.05-1.43-6.60%24643.38%