Australia markets open in 7 hours 27 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
724.59-20.96 (-2.81%)
As of 12:32PM EDT. Market open.
In the money
Show:ListStraddle
Strike:470.00
Callsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210625C004700002021-06-17 9:41AM EDT2021-06-25253.70254.45256.000.00-13171.09%
NVDA210702C004700002021-06-01 1:25PM EDT2021-07-02174.55254.35256.450.00--1114.40%
NVDA210716C004700002021-06-08 12:35PM EDT2021-07-16226.90254.50256.550.00-61779.39%
NVDA210820C004700002021-06-07 3:34PM EDT2021-08-20237.00255.70258.100.00--260.41%
NVDA210917C004700002021-06-17 2:54PM EDT2021-09-17280.51256.65259.150.00-113653.67%
NVDA211015C004700002021-05-19 12:23PM EDT2021-10-15110.50275.80280.700.00-1280.11%
NVDA211119C004700002021-06-18 2:37PM EDT2021-11-19294.43260.40263.000.00-1151.01%
NVDA211217C004700002021-06-01 9:48AM EDT2021-12-17188.90262.40264.600.00-1649.14%
NVDA220121C004700002021-06-18 2:56PM EDT2022-01-21260.95264.60266.70-30.05-10.33%537247.47%
NVDA220617C004700002021-06-17 2:55PM EDT2022-06-17271.00276.15278.85-27.23-9.13%611345.94%
NVDA220916C004700002021-06-17 11:54AM EDT2022-09-16308.65282.40285.500.00-14145.03%
NVDA230120C004700002021-06-18 1:32PM EDT2023-01-20325.90291.55294.500.00-218144.27%
NVDA230616C004700002021-06-11 12:45PM EDT2023-06-16292.25297.80304.650.00-4243.77%
Putsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210625P004700002021-06-21 10:04AM EDT2021-06-250.020.000.02-0.03-60.00%110112.50%
NVDA210702P004700002021-06-08 10:30AM EDT2021-07-020.100.030.19-0.14-58.33%22589.45%
NVDA210716P004700002021-06-18 9:58AM EDT2021-07-160.180.150.380.00-1118166.99%
NVDA210820P004700002021-06-17 2:50PM EDT2021-08-200.751.051.320.00-1613153.83%
NVDA210917P004700002021-06-18 2:09PM EDT2021-09-171.401.842.120.00-280749.26%
NVDA211015P004700002021-06-09 1:21PM EDT2021-10-154.163.053.300.00-25346.81%
NVDA211217P004700002021-06-21 11:24AM EDT2021-12-177.246.757.10+1.82+33.58%3014344.91%
NVDA220121P004700002021-06-18 3:58PM EDT2022-01-218.088.508.90+0.38+4.94%12,07743.57%
NVDA220617P004700002021-06-17 11:15AM EDT2022-06-1716.6419.0019.600.00-580142.64%
NVDA220916P004700002021-06-03 1:15PM EDT2022-09-1631.5324.8025.450.00-114941.83%
NVDA230120P004700002021-06-17 11:14AM EDT2023-01-2029.2831.9032.800.00-229640.82%