Australia markets open in 7 hours 11 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
724.65-20.90 (-2.80%)
As of 12:49PM EDT. Market open.
In the money
Show:ListStraddle
Strike:410.00
Callsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210702C004100002021-06-18 3:59PM EDT2021-07-02335.71314.15316.550.00-22143.16%
NVDA210716C004100002021-06-15 10:17AM EDT2021-07-16308.65314.05316.750.00-1398.19%
NVDA210917C004100002021-06-01 3:15PM EDT2021-09-17245.38315.65317.400.00-17161.13%
NVDA211015C004100002021-05-10 11:45AM EDT2021-10-15175.82285.30288.950.00--10.00%
NVDA211217C004100002021-06-09 1:45PM EDT2021-12-17296.00318.15321.150.00-2651.90%
NVDA220121C004100002021-06-21 11:17AM EDT2022-01-21318.15319.80322.35+10.85+3.53%114950.24%
NVDA220617C004100002021-05-28 11:21AM EDT2022-06-17253.55326.85329.800.00-16848.50%
NVDA220916C004100002021-06-14 12:53PM EDT2022-09-16326.78331.45334.600.00-216047.22%
NVDA230120C004100002021-06-18 11:24AM EDT2023-01-20376.20337.80340.950.00-15645.87%
NVDA230616C004100002021-06-18 12:20PM EDT2023-06-16386.65343.05349.050.00-23445.25%
Putsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210625P004100002021-05-10 11:56AM EDT2021-06-250.780.000.200.00-129176.76%
NVDA210702P004100002021-06-03 9:46AM EDT2021-07-020.210.000.150.00-31110.94%
NVDA210716P004100002021-06-21 10:48AM EDT2021-07-160.110.020.12-0.09-45.00%319275.00%
NVDA210820P004100002021-06-21 10:27AM EDT2021-08-200.590.450.68+0.13+28.26%29561.69%
NVDA210917P004100002021-06-15 2:33PM EDT2021-09-170.810.801.040.00-21,01554.68%
NVDA211015P004100002021-06-17 2:36PM EDT2021-10-151.151.371.570.00-13451.25%
NVDA211217P004100002021-06-18 12:10PM EDT2021-12-172.483.253.500.00-744048.25%
NVDA220121P004100002021-06-21 9:56AM EDT2022-01-214.414.404.45+1.03+30.47%22,07246.37%
NVDA220617P004100002021-06-21 12:30PM EDT2022-06-1710.6510.7011.15+0.90+9.23%328644.50%
NVDA220916P004100002021-06-18 11:24AM EDT2022-09-1612.4514.5015.000.00-28343.27%
NVDA230120P004100002021-06-18 1:15PM EDT2023-01-2020.9019.5020.05+4.00+23.67%143041.87%