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:440.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210416C004400002021-04-08 1:34PM EDT2021-04-16132.78133.65137.700.00-481117.97%
NVDA210423C004400002021-04-08 12:37PM EDT2021-04-23134.30134.65137.750.00-2359.18%
NVDA210430C004400002021-04-01 2:50PM EDT2021-04-30115.50134.85138.200.00-2155.32%
NVDA210521C004400002021-04-09 2:26PM EDT2021-05-21133.16132.50142.05+67.69+103.39%101865.35%
NVDA210618C004400002021-04-09 12:29PM EDT2021-06-18136.25137.75140.90+2.75+2.06%160947.74%
NVDA210917C004400002021-04-08 3:55PM EDT2021-09-17143.70146.25148.300.00-210541.85%
NVDA220121C004400002021-04-09 11:55AM EDT2022-01-21158.45158.80160.650.00-134441.35%
NVDA220617C004400002021-02-09 3:33PM EDT2022-06-17185.80135.80141.350.00-13019.60%
NVDA220916C004400002021-03-22 9:31AM EDT2022-09-16143.25177.00179.700.00-112940.48%
NVDA230120C004400002021-04-09 3:28PM EDT2023-01-20186.37183.45190.80+5.58+3.09%15841.25%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210416P004400002021-04-09 3:46PM EDT2021-04-160.130.100.23-0.03-18.75%30599481.74%
NVDA210423P004400002021-04-09 3:52PM EDT2021-04-230.270.140.39-0.17-38.64%1019161.43%
NVDA210430P004400002021-04-09 12:58PM EDT2021-04-300.450.250.51-0.06-11.76%629552.73%
NVDA210507P004400002021-04-09 2:11PM EDT2021-05-070.600.420.69-0.12-16.67%106450.07%
NVDA210521P004400002021-04-09 1:49PM EDT2021-05-211.150.981.69-0.31-21.23%636848.11%
NVDA210618P004400002021-04-09 2:42PM EDT2021-06-183.232.813.15-0.12-3.58%81,29242.71%
NVDA210917P004400002021-04-09 3:43PM EDT2021-09-1710.6510.0510.90-0.38-3.45%788640.14%
NVDA220121P004400002021-04-09 3:25PM EDT2022-01-2122.3021.4022.25+0.35+1.59%281,32939.56%
NVDA220617P004400002021-04-09 2:32PM EDT2022-06-1733.7530.6534.00+1.45+4.49%1572339.14%
NVDA220916P004400002021-04-07 3:23PM EDT2022-09-1639.6237.4539.950.00-514838.63%
NVDA230120P004400002021-04-09 11:16AM EDT2023-01-2046.1544.4547.95-5.13-10.00%726038.28%