Australia markets open in 8 hours 33 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
721.01-24.54 (-3.29%)
As of 11:27AM EDT. Market open.
In the money
Show:ListStraddle
Strike:440.00
Callsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210625C004400002021-06-16 2:00PM EDT2021-06-25270.95283.45285.550.00-12256.40%
NVDA210716C004400002021-06-09 10:16AM EDT2021-07-16252.80283.90286.000.00-12115.27%
NVDA210820C004400002021-06-08 11:14AM EDT2021-08-20257.15284.80287.050.00-1278.91%
NVDA210917C004400002021-06-18 9:45AM EDT2021-09-17328.14285.45287.600.00-210267.04%
NVDA211015C004400002021-05-26 2:46PM EDT2021-10-15194.02285.90288.900.00-4760.50%
NVDA211119C004400002021-06-02 12:06PM EDT2021-11-19273.40287.25290.400.00-1255.76%
NVDA211217C004400002021-06-09 2:28PM EDT2021-12-17266.70288.60291.750.00-171953.38%
NVDA220121C004400002021-06-18 3:32PM EDT2022-01-21318.75290.40293.500.00-933951.24%
NVDA220617C004400002021-06-18 3:21PM EDT2022-06-17329.45300.90303.700.00-33149.54%
NVDA220916C004400002021-06-16 3:06PM EDT2022-09-16293.20306.40309.600.00-513248.14%
NVDA230120C004400002021-05-28 10:23AM EDT2023-01-20241.96313.55316.650.00-15746.40%
NVDA230616C004400002021-06-18 2:24PM EDT2023-06-16358.27318.55326.450.00-1745.91%
Putsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210625P004400002021-06-17 12:22PM EDT2021-06-250.070.000.010.00-2059121.88%
NVDA210702P004400002021-06-15 3:32PM EDT2021-07-020.020.010.170.00-1399.02%
NVDA210716P004400002021-06-18 11:50AM EDT2021-07-160.060.070.320.00-114572.95%
NVDA210820P004400002021-06-15 10:02AM EDT2021-08-200.660.730.950.00-43557.41%
NVDA210917P004400002021-06-21 9:30AM EDT2021-09-171.201.221.49+0.27+29.03%1790651.17%
NVDA211015P004400002021-06-17 11:28AM EDT2021-10-151.502.082.280.00-23048.82%
NVDA211119P004400002021-06-18 2:54PM EDT2021-11-192.803.603.800.00-43247.31%
NVDA211217P004400002021-06-21 9:44AM EDT2021-12-174.944.755.05+1.23+33.15%117146.22%
NVDA220121P004400002021-06-18 1:17PM EDT2022-01-214.906.156.450.00-12,88044.75%
NVDA220617P004400002021-06-14 2:36PM EDT2022-06-1714.3514.4515.000.00-173843.31%
NVDA220916P004400002021-06-21 10:44AM EDT2022-09-1619.9019.2019.80+3.60+22.09%628342.30%
NVDA230120P004400002021-06-18 1:15PM EDT2023-01-2022.0025.2025.950.00-4038241.11%
NVDA230616P004400002021-06-18 2:24PM EDT2023-06-1629.6530.8036.100.00-1141.69%