Australia markets open in 8 hours 6 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
722.90-22.65 (-3.04%)
As of 11:53AM EDT. Market open.
In the money
Show:ListStraddle
Strike:450.00
Callsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210625C004500002021-06-14 11:17AM EDT2021-06-25263.85266.85269.800.00-15000.00%
NVDA210702C004500002021-06-09 12:27PM EDT2021-07-02247.95266.95269.500.00-15010.00%
NVDA210716C004500002021-06-18 2:08PM EDT2021-07-16313.85267.10269.850.00-2150.00%
NVDA210820C004500002021-06-04 9:51AM EDT2021-08-20246.38268.20270.950.00-390.00%
NVDA210917C004500002021-06-18 11:57AM EDT2021-09-17315.25268.55272.050.00-11,6900.00%
NVDA211015C004500002021-06-18 2:00PM EDT2021-10-15314.56269.80272.800.00-150.00%
NVDA211217C004500002021-06-17 3:29PM EDT2021-12-17304.89273.65276.450.00-11641.33%
NVDA220121C004500002021-06-21 9:33AM EDT2022-01-21288.90275.70278.60-17.10-5.59%132241.95%
NVDA220617C004500002021-06-18 3:50PM EDT2022-06-17317.85286.40289.550.00-314243.27%
NVDA220916C004500002021-06-17 11:36AM EDT2022-09-16321.98292.00295.250.00-28842.67%
NVDA230120C004500002021-06-21 11:09AM EDT2023-01-20307.20300.05303.35-42.80-12.23%323842.28%
NVDA230616C004500002021-06-18 2:24PM EDT2023-06-16350.70307.10314.900.00-1543.06%
Putsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210625P004500002021-06-11 9:58AM EDT2021-06-250.010.000.02-0.06-85.71%1163121.88%
NVDA210702P004500002021-06-18 3:50PM EDT2021-07-020.080.020.10-0.04-33.33%33391.60%
NVDA210716P004500002021-06-21 11:06AM EDT2021-07-160.200.100.220.00-544768.75%
NVDA210820P004500002021-06-17 1:59PM EDT2021-08-200.630.811.030.00-610456.08%
NVDA210917P004500002021-06-18 11:25AM EDT2021-09-171.131.471.670.00-1034,82650.56%
NVDA211015P004500002021-06-18 12:15PM EDT2021-10-151.622.392.650.00-1210748.44%
NVDA211119P004500002021-06-18 2:43PM EDT2021-11-193.254.054.500.00-1447.35%
NVDA211217P004500002021-06-21 10:21AM EDT2021-12-175.855.605.90+1.20+25.81%1115146.27%
NVDA220121P004500002021-06-21 9:40AM EDT2022-01-217.267.107.50+1.36+23.05%1953,25344.87%
NVDA220617P004500002021-06-21 9:30AM EDT2022-06-1715.2516.4017.00+0.65+4.45%2502,00643.60%
NVDA220916P004500002021-06-21 9:30AM EDT2022-09-1621.5021.5022.25+2.95+15.90%541,25242.64%
NVDA230120P004500002021-06-21 11:07AM EDT2023-01-2027.6528.0028.85+2.25+8.86%81,96041.46%
NVDA230616P004500002021-06-21 9:30AM EDT2023-06-1632.1032.3039.05+1.58+5.18%10441.78%