Australia markets open in 7 hours 46 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
725.38-20.17 (-2.71%)
As of 12:14PM EDT. Market open.
In the money
Show:ListStraddle
Strike:460.00
Callsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210625C004600002021-05-27 1:48PM EDT2021-06-25165.73261.65263.800.00-15150.00%
NVDA210702C004600002021-06-11 11:46AM EDT2021-07-02249.65261.75264.600.00-3230.00%
NVDA210716C004600002021-06-18 2:08PM EDT2021-07-16302.50261.95264.300.00-2130.00%
NVDA210820C004600002021-05-19 10:38AM EDT2021-08-20102.47283.55288.450.00--1109.70%
NVDA210917C004600002021-06-17 10:06AM EDT2021-09-17263.23263.90266.95-10.40-3.80%18448.74%
NVDA211015C004600002021-06-14 10:08AM EDT2021-10-15255.60265.30267.750.00-1245.75%
NVDA211217C004600002021-06-16 10:19AM EDT2021-12-17262.55269.15272.000.00-4145.94%
NVDA220121C004600002021-06-18 12:31PM EDT2022-01-21318.00271.20274.200.00-427645.22%
NVDA220617C004600002021-06-17 11:37AM EDT2022-06-17308.00282.20285.400.00-113244.56%
NVDA220916C004600002021-06-17 11:36AM EDT2022-09-16313.59288.40291.650.00-17343.86%
NVDA230120C004600002021-06-18 1:00PM EDT2023-01-20335.85296.85300.300.00-216343.34%
NVDA230616C004600002021-06-21 11:24AM EDT2023-06-16306.59302.55310.45-36.61-10.67%3443.15%
Putsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210625P004600002021-06-16 12:37PM EDT2021-06-250.120.000.020.00-157117.19%
NVDA210702P004600002021-06-17 10:54AM EDT2021-07-020.130.020.18+0.02+18.18%12192.77%
NVDA210716P004600002021-06-18 1:48PM EDT2021-07-160.160.120.360.00-511169.34%
NVDA210820P004600002021-06-18 12:31PM EDT2021-08-200.650.951.170.00-31955.30%
NVDA210917P004600002021-06-17 10:27AM EDT2021-09-171.151.631.900.00-292250.45%
NVDA211015P004600002021-06-18 3:29PM EDT2021-10-152.252.662.930.00-137247.71%
NVDA211119P004600002021-06-18 11:02AM EDT2021-11-193.354.604.850.00-32246.53%
NVDA211217P004600002021-06-18 10:06AM EDT2021-12-174.576.156.450.00-912445.69%
NVDA220121P004600002021-06-21 10:44AM EDT2022-01-218.057.758.00+2.18+37.14%62,32744.12%
NVDA220617P004600002021-06-18 3:50PM EDT2022-06-1717.7517.6018.15+1.90+11.99%138343.15%
NVDA220916P004600002021-06-18 12:42PM EDT2022-09-1619.5023.1023.900.00-33342.41%
NVDA230120P004600002021-06-21 11:21AM EDT2023-01-2030.4830.1030.75-3.52-10.35%146541.23%
NVDA230616P004600002021-06-14 12:14AM EDT2023-06-1639.2835.9542.000.00--1041.87%