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:480.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210416C004800002021-04-09 3:06PM EDT2021-04-1691.0395.0597.15-0.92-1.00%2225158.59%
NVDA210423C004800002021-04-09 2:58PM EDT2021-04-2392.1095.0098.50+0.23+0.25%11553.52%
NVDA210430C004800002021-04-09 1:48PM EDT2021-04-3093.4195.3098.50+0.01+0.01%41055.58%
NVDA210507C004800002021-04-09 1:48PM EDT2021-05-0793.8992.85101.75+50.01+113.97%4360.23%
NVDA210521C004800002021-04-09 3:49PM EDT2021-05-2196.9494.25103.50+1.70+1.78%468,65153.28%
NVDA210618C004800002021-04-09 3:10PM EDT2021-06-1898.26101.95103.75-3.84-3.76%558141.53%
NVDA210917C004800002021-04-08 1:08PM EDT2021-09-17114.94114.45116.60+1.94+1.72%152340.36%
NVDA220121C004800002021-04-06 3:03PM EDT2022-01-21116.30130.40135.050.00-1442142.07%
NVDA220617C004800002021-04-09 1:31PM EDT2022-06-17144.50144.85148.20+0.68+0.47%49840.69%
NVDA220916C004800002021-04-01 9:55AM EDT2022-09-16135.21152.40156.150.00-19840.50%
NVDA230120C004800002021-04-09 9:56AM EDT2023-01-20160.00159.95167.35-2.00-1.23%154140.76%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210416P004800002021-04-09 3:46PM EDT2021-04-160.250.220.27-0.03-10.71%3682,09165.92%
NVDA210423P004800002021-04-09 12:35PM EDT2021-04-230.600.320.59-0.05-7.69%427951.34%
NVDA210430P004800002021-04-09 3:57PM EDT2021-04-300.810.640.93-0.19-19.00%1325844.92%
NVDA210507P004800002021-04-09 2:59PM EDT2021-05-071.341.201.39-0.42-23.86%126641.90%
NVDA210514P004800002021-04-08 2:22PM EDT2021-05-142.151.402.850.00-32344.06%
NVDA210521P004800002021-04-09 3:57PM EDT2021-05-212.552.222.88-0.66-20.56%449,54140.23%
NVDA210618P004800002021-04-09 3:57PM EDT2021-06-186.856.557.05-0.62-8.30%312,45840.24%
NVDA210917P004800002021-04-09 3:35PM EDT2021-09-1719.0518.3019.25-0.45-2.31%121,41239.14%
NVDA220121P004800002021-04-09 3:25PM EDT2022-01-2134.2032.8034.00+0.30+0.88%521,67938.95%
NVDA220617P004800002021-04-08 3:02PM EDT2022-06-1746.9045.9548.200.00-15280238.76%
NVDA220916P004800002021-04-01 2:21PM EDT2022-09-1660.6552.4055.200.00-328238.34%
NVDA230120P004800002021-04-09 11:02AM EDT2023-01-2062.6060.5564.25-5.40-7.94%816538.01%