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:410.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210416C004100002021-04-09 3:41PM EDT2021-04-16163.70163.80167.70-2.25-1.36%118154.74%
NVDA210521C004100002021-04-09 2:50PM EDT2021-05-21162.10162.00171.65-4.46-2.68%1552.03%
NVDA210618C004100002021-04-08 10:25AM EDT2021-06-18167.80166.40169.550.00-323453.31%
NVDA210917C004100002021-04-09 3:13PM EDT2021-09-17168.20172.00175.05+61.20+57.20%18044.92%
NVDA220121C004100002021-04-08 9:58AM EDT2022-01-21184.40181.95184.000.00-115642.44%
NVDA220617C004100002021-04-07 3:35PM EDT2022-06-17184.29192.10195.700.00-26542.38%
NVDA220916C004100002021-04-01 2:42PM EDT2022-09-16181.33197.30201.100.00-116841.60%
NVDA230120C004100002021-04-09 2:22PM EDT2023-01-20204.00203.10210.15+27.11+15.33%584741.81%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210416P004100002021-04-09 9:57AM EDT2021-04-160.060.000.70-0.07-53.85%2512119.82%
NVDA210423P004100002021-04-08 12:18PM EDT2021-04-230.280.190.350.00-5117278.61%
NVDA210430P004100002021-04-06 11:52AM EDT2021-04-300.500.000.420.00-49761.38%
NVDA210507P004100002021-04-07 1:43PM EDT2021-05-070.500.260.510.00-11257.23%
NVDA210514P004100002021-04-05 1:42PM EDT2021-05-140.680.370.630.00--152.93%
NVDA210521P004100002021-04-09 10:13AM EDT2021-05-210.860.500.87+0.03+3.61%841650.56%
NVDA210618P004100002021-04-09 2:27PM EDT2021-06-181.801.581.86-0.10-5.26%670446.44%
NVDA210917P004100002021-04-09 11:59AM EDT2021-09-176.846.406.90-0.01-0.15%21,01141.52%
NVDA220121P004100002021-04-09 2:27PM EDT2022-01-2115.7014.9015.65+0.20+1.29%671,96740.33%
NVDA220617P004100002021-04-01 11:12AM EDT2022-06-1729.2522.2025.400.00-1218039.62%
NVDA220916P004100002021-04-01 11:12AM EDT2022-09-1634.6528.0530.550.00-27839.05%
NVDA230120P004100002021-04-01 3:07PM EDT2023-01-2041.2034.3537.500.00-223438.58%