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:470.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210416C004700002021-04-09 2:18PM EDT2021-04-16101.80104.50107.75-0.43-0.42%1011166.41%
NVDA210423C004700002021-04-09 3:46PM EDT2021-04-23105.30104.20108.05+8.30+8.56%13971.72%
NVDA210430C004700002021-04-07 3:25PM EDT2021-04-3098.94105.10108.700.00-4761.68%
NVDA210507C004700002021-03-25 1:43PM EDT2021-05-0740.90102.00111.500.00--164.32%
NVDA210514C004700002021-04-09 11:33AM EDT2021-05-14104.28103.00112.20-0.22-0.21%1259.44%
NVDA210521C004700002021-04-09 1:34PM EDT2021-05-21105.57103.60113.05+0.73+0.70%135156.37%
NVDA210618C004700002021-04-08 12:49PM EDT2021-06-18107.40110.75112.550.00-270542.44%
NVDA210917C004700002021-04-09 2:33PM EDT2021-09-17119.20122.15124.20-0.65-0.54%113640.74%
NVDA220121C004700002021-04-08 3:52PM EDT2022-01-21134.50137.05139.200.00-137740.69%
NVDA220617C004700002021-04-08 2:44PM EDT2022-06-17150.95148.05154.350.00-710740.84%
NVDA220916C004700002021-03-09 10:32AM EDT2022-09-16108.00155.35158.100.00-14138.83%
NVDA230120C004700002021-04-08 9:47AM EDT2023-01-20167.75168.00172.500.00-614540.69%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210416P004700002021-04-09 3:59PM EDT2021-04-160.250.200.27-0.05-16.67%202,36572.07%
NVDA210423P004700002021-04-09 3:18PM EDT2021-04-230.450.250.51-0.06-11.76%1614652.52%
NVDA210430P004700002021-04-09 3:30PM EDT2021-04-300.690.490.77-0.12-14.81%615647.53%
NVDA210507P004700002021-04-09 3:41PM EDT2021-05-071.010.851.13-0.82-44.81%129043.93%
NVDA210514P004700002021-04-08 10:10AM EDT2021-05-141.731.052.320.00-130745.64%
NVDA210521P004700002021-04-09 3:35PM EDT2021-05-212.221.942.30-0.34-13.28%303,23541.47%
NVDA210618P004700002021-04-09 3:51PM EDT2021-06-185.635.305.65-0.62-9.92%101,79040.57%
NVDA210917P004700002021-04-09 3:35PM EDT2021-09-1716.6016.0516.80-0.04-0.24%594639.38%
NVDA220121P004700002021-04-09 3:24PM EDT2022-01-2130.9029.6030.65+0.30+0.98%26478639.05%
NVDA220617P004700002021-04-06 1:07PM EDT2022-06-1744.4042.1544.35-3.31-6.94%7525138.85%
NVDA220916P004700002021-04-01 10:03AM EDT2022-09-1659.0048.4051.150.00-7514638.43%
NVDA230120P004700002021-04-09 11:17AM EDT2023-01-2058.3056.3059.90+1.72+3.04%628138.06%