Australia markets open in 6 hours 34 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
723.45-22.10 (-2.96%)
As of 1:26PM EDT. Market open.
In the money
Show:ListStraddle
Strike:430.00
Callsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210716C004300002021-06-17 1:07PM EDT2021-07-16308.00290.65293.05-11.65-3.64%1960.00%
NVDA210917C004300002021-06-17 11:54AM EDT2021-09-17321.70292.40294.500.00-65451.40%
NVDA211015C004300002021-05-17 12:04AM EDT2021-10-15151.25282.05285.800.00--10.00%
NVDA211217C004300002021-06-14 12:13AM EDT2021-12-17284.63295.65298.150.00--147.46%
NVDA220121C004300002021-06-21 1:00PM EDT2022-01-21299.70297.50299.90-50.30-14.37%532246.65%
NVDA220617C004300002021-06-15 3:18PM EDT2022-06-17307.80306.55310.05+8.50+2.84%11346.45%
NVDA220916C004300002021-06-11 2:59PM EDT2022-09-16305.91311.75314.350.00-83844.73%
NVDA230120C004300002021-06-18 3:15PM EDT2023-01-20347.35318.85321.600.00-1012543.94%
NVDA230616C004300002021-06-17 12:36PM EDT2023-06-16346.53324.55332.500.00-1544.58%
Putsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210625P004300002021-05-27 12:07PM EDT2021-06-250.260.000.040.00-1112140.63%
NVDA210702P004300002021-06-21 9:48AM EDT2021-07-020.090.030.05-0.01-10.00%5196.48%
NVDA210716P004300002021-06-18 3:50PM EDT2021-07-160.200.040.280.00-10116474.80%
NVDA210820P004300002021-06-17 10:27AM EDT2021-08-200.530.620.840.00-14158.91%
NVDA210917P004300002021-06-21 9:38AM EDT2021-09-171.191.061.30+0.22+22.68%11,70552.38%
NVDA211015P004300002021-06-18 10:38AM EDT2021-10-151.271.751.990.00-11,76249.82%
NVDA211217P004300002021-06-21 12:05PM EDT2021-12-174.304.254.45+1.22+39.61%112946.94%
NVDA220121P004300002021-06-17 12:45PM EDT2022-01-214.355.455.650.00-31,37945.27%
NVDA220617P004300002021-06-17 11:12AM EDT2022-06-1711.2513.2013.750.00-525643.91%
NVDA220916P004300002021-06-15 3:46PM EDT2022-09-1618.0017.7018.350.00-18442.90%
NVDA230120P004300002021-06-17 11:47AM EDT2023-01-2020.6523.6524.250.00-132041.67%
NVDA230616P004300002021-06-17 12:38PM EDT2023-06-1630.3529.0535.45+2.70+9.76%1542.90%