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:420.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210416C004200002021-04-08 11:23AM EDT2021-04-16155.42153.45157.750.00-120146.31%
NVDA210423C004200002021-03-31 2:20PM EDT2021-04-23113.77151.50160.150.00-11120.25%
NVDA210430C004200002021-04-01 3:17PM EDT2021-04-30132.13154.75159.550.00-2274.05%
NVDA210521C004200002021-04-08 10:08AM EDT2021-05-21156.99152.00161.750.00-52073.66%
NVDA210618C004200002021-04-09 2:15PM EDT2021-06-18154.09156.80159.90-3.21-2.04%717651.39%
NVDA210917C004200002021-04-08 11:04AM EDT2021-09-17162.90163.20166.200.00-39244.16%
NVDA220121C004200002021-04-08 2:15PM EDT2022-01-21173.35174.10175.500.00-523941.63%
NVDA220617C004200002021-04-08 12:46PM EDT2022-06-17182.65184.75187.900.00-39141.80%
NVDA220916C004200002021-04-08 10:41AM EDT2022-09-16189.59190.40194.150.00-310541.41%
NVDA230120C004200002021-04-08 2:12PM EDT2023-01-20197.25196.40203.500.00-47741.60%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210416P004200002021-04-09 1:51PM EDT2021-04-160.100.000.21-0.02-16.67%21892496.68%
NVDA210423P004200002021-04-08 12:33PM EDT2021-04-230.290.010.360.00-16970.22%
NVDA210430P004200002021-04-07 10:01AM EDT2021-04-300.550.190.440.00-1016960.60%
NVDA210507P004200002021-04-07 12:51PM EDT2021-05-070.650.300.550.00-2254.37%
NVDA210514P004200002021-04-05 10:11AM EDT2021-05-141.100.430.680.00--050.39%
NVDA210521P004200002021-04-09 11:47AM EDT2021-05-210.820.590.98-0.14-14.58%1139750.32%
NVDA210618P004200002021-04-09 12:50PM EDT2021-06-182.201.902.21-0.09-3.93%11,62845.24%
NVDA210917P004200002021-04-09 1:32PM EDT2021-09-178.017.508.05+0.01+0.13%21,10041.05%
NVDA220121P004200002021-04-09 2:54PM EDT2022-01-2117.6016.8517.65+0.05+0.28%81,36540.07%
NVDA220617P004200002021-04-09 12:59PM EDT2022-06-1727.7024.8028.05+1.15+4.33%1021,48439.45%
NVDA220916P004200002021-04-07 9:33AM EDT2022-09-1636.2031.0033.450.00-223638.88%
NVDA230120P004200002021-04-09 12:06PM EDT2023-01-2039.8037.5540.80+0.90+2.31%4710138.48%