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:400.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210416C004000002021-04-09 2:50PM EDT2021-04-16171.28172.30180.10-1.72-0.99%1177118.56%
NVDA210423C004000002021-04-08 1:08PM EDT2021-04-23172.70171.00180.100.00-69134.52%
NVDA210430C004000002021-04-01 2:41PM EDT2021-04-30154.00171.50180.250.00-22109.39%
NVDA210521C004000002021-04-09 11:08AM EDT2021-05-21173.00172.00181.20-0.86-0.49%16052.61%
NVDA210618C004000002021-04-09 9:44AM EDT2021-06-18172.85176.15179.30-1.92-1.10%171055.51%
NVDA210917C004000002021-04-09 3:01PM EDT2021-09-17177.77181.00184.10-1.93-1.07%28945.84%
NVDA220121C004000002021-04-09 3:54PM EDT2022-01-21190.55190.10192.15+1.34+0.71%191,11542.84%
NVDA220617C004000002021-04-09 12:01PM EDT2022-06-17199.17199.60202.70+59.77+42.88%223442.37%
NVDA220916C004000002021-04-08 2:04PM EDT2022-09-16202.43204.45208.300.00-260741.86%
NVDA230120C004000002021-04-09 3:13PM EDT2023-01-20209.94209.95216.95-2.56-1.20%520442.02%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210416P004000002021-04-09 3:59PM EDT2021-04-160.110.050.18+0.01+10.00%2912,389111.33%
NVDA210423P004000002021-04-08 11:35AM EDT2021-04-230.160.160.340.00-116882.91%
NVDA210430P004000002021-04-09 10:30AM EDT2021-04-300.270.010.40-0.06-18.18%6011665.19%
NVDA210507P004000002021-04-06 1:11PM EDT2021-05-070.580.230.480.00-5660.21%
NVDA210521P004000002021-04-09 3:32PM EDT2021-05-210.580.480.78-0.21-26.58%2970053.05%
NVDA210618P004000002021-04-09 3:57PM EDT2021-06-181.431.301.58-0.27-15.88%152,39347.75%
NVDA210917P004000002021-04-09 3:54PM EDT2021-09-175.675.405.90-0.28-4.71%593,38442.02%
NVDA220121P004000002021-04-09 3:32PM EDT2022-01-2113.5013.2013.80-0.02-0.15%272,99840.57%
NVDA220617P004000002021-04-08 3:48PM EDT2022-06-1722.1521.3522.950.00-112,92539.83%
NVDA220916P004000002021-04-09 3:31PM EDT2022-09-1626.9725.5527.75-1.03-3.68%268239.18%
NVDA230120P004000002021-04-09 3:36PM EDT2023-01-2033.0031.3034.00+0.49+1.51%81,31538.50%