Australia markets open in 6 hours 53 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
721.44-24.11 (-3.23%)
As of 1:07PM EDT. Market open.
In the money
Show:ListStraddle
Strike:420.00
Callsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210625C004200002021-06-17 12:17PM EDT2021-06-25325.20303.50305.450.00--3269.58%
NVDA210716C004200002021-06-17 11:18AM EDT2021-07-16327.20303.65305.850.00-24120.22%
NVDA210917C004200002021-06-21 11:18AM EDT2021-09-17303.65305.10307.15-26.39-8.00%28669.78%
NVDA211119C004200002021-06-14 12:13AM EDT2021-11-19281.76306.35309.450.00--1057.38%
NVDA211217C004200002021-04-30 11:22AM EDT2021-12-17200.95233.70242.850.00-440.00%
NVDA220121C004200002021-06-17 3:33PM EDT2022-01-21334.44309.90312.700.00-422253.60%
NVDA220617C004200002021-06-14 2:49PM EDT2022-06-17314.00317.25320.300.00-19149.91%
NVDA220916C004200002021-06-11 2:56PM EDT2022-09-16314.27322.10325.200.00-1210248.20%
NVDA230120C004200002021-06-18 2:11PM EDT2023-01-20365.65328.95332.100.00-59446.75%
NVDA230616C004200002021-06-18 2:00PM EDT2023-06-16373.70335.60341.000.00-4446.16%
Putsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210625P004200002021-06-11 3:28PM EDT2021-06-250.060.000.030.00-7168142.97%
NVDA210702P004200002021-06-03 10:09AM EDT2021-07-020.180.000.150.00-44105.86%
NVDA210716P004200002021-06-11 1:14PM EDT2021-07-160.220.040.230.00-1225076.17%
NVDA210820P004200002021-06-17 11:26AM EDT2021-08-200.440.530.750.00-52259.94%
NVDA210917P004200002021-06-18 11:53AM EDT2021-09-170.801.001.170.00-21,11653.55%
NVDA211015P004200002021-06-18 10:38AM EDT2021-10-151.131.511.770.00-115950.54%
NVDA211119P004200002021-06-18 12:30PM EDT2021-11-192.002.672.930.00-32548.56%
NVDA211217P004200002021-06-21 9:44AM EDT2021-12-173.883.653.95+1.01+35.19%17047.35%
NVDA220121P004200002021-06-18 3:10PM EDT2022-01-214.374.805.100.00-21,73645.75%
NVDA220617P004200002021-06-21 12:43PM EDT2022-06-1712.0411.8512.25+1.39+13.05%298243.86%
NVDA220916P004200002021-06-18 2:09PM EDT2022-09-1613.6616.0516.550.00-425842.85%
NVDA230120P004200002021-06-17 12:38PM EDT2023-01-2019.5221.3522.100.00-177141.62%
NVDA230616P004200002021-06-18 11:10AM EDT2023-06-1624.1126.4031.350.00-2342.14%