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:460.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210416C004600002021-04-09 1:34PM EDT2021-04-16113.02112.40120.10-0.58-0.51%114779.39%
NVDA210423C004600002021-04-08 12:37PM EDT2021-04-23114.40114.00117.750.00-12075.12%
NVDA210430C004600002021-04-09 1:34PM EDT2021-04-30113.79115.00118.20+45.45+66.51%2563.66%
NVDA210521C004600002021-04-08 11:25AM EDT2021-05-21113.71113.20122.60-4.00-3.40%314559.36%
NVDA210618C004600002021-04-09 1:18PM EDT2021-06-18117.58119.50122.25-1.02-0.86%190945.00%
NVDA210917C004600002021-04-09 3:01PM EDT2021-09-17126.92129.95131.95+1.92+1.54%211241.05%
NVDA220121C004600002021-04-07 10:32AM EDT2022-01-21131.00144.00146.150.00-526740.92%
NVDA220617C004600002021-03-25 11:30AM EDT2022-06-17102.72157.25160.650.00-814640.99%
NVDA220916C004600002021-03-25 11:18AM EDT2022-09-16114.75164.30168.100.00-36340.75%
NVDA230120C004600002021-04-07 11:10AM EDT2023-01-20162.75173.75178.750.00-115541.00%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210416P004600002021-04-09 3:57PM EDT2021-04-160.220.150.26+0.01+4.76%2703,07377.34%
NVDA210423P004600002021-04-09 3:06PM EDT2021-04-230.320.200.45-0.16-33.33%3816656.01%
NVDA210430P004600002021-04-09 3:59PM EDT2021-04-300.520.380.65-0.09-14.75%710250.27%
NVDA210507P004600002021-04-08 3:02PM EDT2021-05-070.980.660.930.00-135946.06%
NVDA210514P004600002021-04-06 1:14PM EDT2021-05-142.210.981.290.00--543.65%
NVDA210521P004600002021-04-09 3:35PM EDT2021-05-211.621.332.35-0.33-16.92%252,56745.14%
NVDA210618P004600002021-04-09 11:49AM EDT2021-06-184.704.304.80-0.30-6.00%121,42941.69%
NVDA210917P004600002021-04-09 3:35PM EDT2021-09-1714.4013.8014.60-0.60-4.00%61,14839.65%
NVDA220121P004600002021-04-09 3:25PM EDT2022-01-2127.7526.6027.70+0.40+1.46%211,78739.27%
NVDA220617P004600002021-04-07 3:44PM EDT2022-06-1741.0538.5540.600.00-710238.90%
NVDA220916P004600002021-04-08 12:00PM EDT2022-09-1645.2144.5547.200.00-23238.49%
NVDA230120P004600002021-04-09 2:10PM EDT2023-01-2054.8552.2555.75-4.40-7.43%737738.14%