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:450.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210416C004500002021-04-09 12:19PM EDT2021-04-16123.75123.65127.70+0.95+0.77%3114118.60%
NVDA210423C004500002021-04-01 9:40AM EDT2021-04-2397.52124.70127.900.00-2012560.01%
NVDA210430C004500002021-04-07 2:00PM EDT2021-04-30115.75124.90128.850.00-1157.23%
NVDA210514C004500002021-04-06 2:57PM EDT2021-05-14109.00122.35125.000.00--00.00%
NVDA210521C004500002021-04-09 9:46AM EDT2021-05-21122.90123.00132.40-3.65-2.88%1113162.99%
NVDA210618C004500002021-04-09 12:17PM EDT2021-06-18127.29128.45131.55-2.16-1.67%1174046.58%
NVDA210917C004500002021-04-09 3:13PM EDT2021-09-17134.00138.00140.05-7.55-5.33%31,69741.53%
NVDA220121C004500002021-04-09 3:39PM EDT2022-01-21151.40151.15153.30-1.55-1.01%437641.16%
NVDA220617C004500002021-04-08 3:50PM EDT2022-06-17161.79160.50167.150.00-215441.15%
NVDA220916C004500002021-04-09 12:50PM EDT2022-09-16169.00170.45173.00+6.30+3.87%1016840.25%
NVDA230120C004500002021-04-09 2:11PM EDT2023-01-20178.50177.25184.70+8.23+4.83%520941.14%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210416P004500002021-04-09 3:57PM EDT2021-04-160.190.150.24+0.01+5.56%1932,14883.40%
NVDA210423P004500002021-04-09 3:44PM EDT2021-04-230.330.330.42-0.03-8.33%4946262.01%
NVDA210430P004500002021-04-09 1:53PM EDT2021-04-300.490.310.57-0.12-19.67%2234351.20%
NVDA210507P004500002021-04-08 12:29PM EDT2021-05-070.870.510.790.00-328248.41%
NVDA210514P004500002021-04-07 3:36PM EDT2021-05-141.430.761.100.00--1045.78%
NVDA210521P004500002021-04-09 3:35PM EDT2021-05-211.411.061.54-0.21-12.96%2303,77444.47%
NVDA210618P004500002021-04-09 3:51PM EDT2021-06-183.803.503.85-0.27-6.63%154,62542.21%
NVDA210917P004500002021-04-09 12:49PM EDT2021-09-1712.4011.8512.65-0.60-4.62%55,80639.95%
NVDA220121P004500002021-04-09 3:25PM EDT2022-01-2124.9023.8024.85+0.45+1.84%633,27239.43%
NVDA220617P004500002021-04-08 11:47AM EDT2022-06-1735.7535.2037.100.00-25799538.98%
NVDA220916P004500002021-04-08 2:19PM EDT2022-09-1641.9540.9043.500.00-3611,32238.58%
NVDA230120P004500002021-04-08 1:18PM EDT2023-01-2050.2048.2051.75+1.20+2.45%71,81338.21%