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:430.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210416C004300002021-04-08 10:36AM EDT2021-04-16144.30142.75147.700.00-250136.38%
NVDA210423C004300002021-04-05 9:31AM EDT2021-04-23143.44143.90148.15+19.81+16.02%1252.73%
NVDA210430C004300002021-03-23 9:41AM EDT2021-04-30101.75144.80148.050.00-1058.98%
NVDA210521C004300002021-04-09 9:44AM EDT2021-05-21143.30142.50151.95+35.10+32.44%132470.06%
NVDA210618C004300002021-04-09 2:15PM EDT2021-06-18144.60147.20150.35-3.20-2.17%841349.66%
NVDA210917C004300002021-04-09 11:51AM EDT2021-09-17152.73154.70156.80+9.73+6.80%14342.53%
NVDA220121C004300002021-04-08 11:49AM EDT2022-01-21166.65166.05168.250.00-332541.74%
NVDA220617C004300002021-04-06 9:55AM EDT2022-06-17166.31177.65180.800.00-11041.57%
NVDA220916C004300002021-03-05 1:28PM EDT2022-09-16128.50162.00169.450.00-33231.52%
NVDA230120C004300002021-04-09 2:24PM EDT2023-01-20190.95189.75197.05+1.65+0.87%487741.43%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210416P004300002021-04-09 2:03PM EDT2021-04-160.130.120.22-0.02-13.33%2762895.31%
NVDA210423P004300002021-04-07 3:34PM EDT2021-04-230.410.020.370.00-2913965.92%
NVDA210430P004300002021-04-09 3:35PM EDT2021-04-300.380.210.47-0.07-15.56%814857.18%
NVDA210507P004300002021-04-09 3:35PM EDT2021-05-070.510.350.61-0.11-17.74%511651.71%
NVDA210521P004300002021-04-09 1:49PM EDT2021-05-210.980.901.12-0.20-16.95%15149248.22%
NVDA210618P004300002021-04-09 2:20PM EDT2021-06-182.632.312.65-0.13-4.71%731,71544.16%
NVDA210917P004300002021-04-09 3:46PM EDT2021-09-179.158.809.35-0.40-4.19%71,66740.60%
NVDA220121P004300002021-04-09 3:25PM EDT2022-01-2119.8519.1019.80+0.30+1.53%181,13639.80%
NVDA220617P004300002021-04-09 3:41PM EDT2022-06-1730.4529.0530.95-1.30-4.09%3518239.32%
NVDA220916P004300002021-04-09 11:21AM EDT2022-09-1635.7034.2036.60-1.55-4.16%26638.77%
NVDA230120P004300002021-04-09 2:36PM EDT2023-01-2043.4040.9044.30+1.75+4.20%7116638.39%