Australia markets open in 7 hours 8 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
724.75-20.80 (-2.79%)
As of 12:52PM EDT. Market open.
In the money
Show:ListStraddle
Strike:480.00
Callsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210625C004800002021-06-14 10:33AM EDT2021-06-25233.50244.25246.250.00-11158.40%
NVDA210716C004800002021-06-18 2:00PM EDT2021-07-16243.35244.25246.50-39.11-13.85%114771.61%
NVDA210820C004800002021-06-04 2:17PM EDT2021-08-20215.58245.00247.800.00-110354.47%
NVDA210917C004800002021-06-14 3:38PM EDT2021-09-17241.30246.85248.750.00-247050.63%
NVDA211015C004800002021-05-25 9:30AM EDT2021-10-15161.85248.45250.500.00-2250.78%
NVDA211119C004800002021-06-04 3:17PM EDT2021-11-19230.45250.40253.000.00-1048.80%
NVDA211217C004800002021-06-09 3:00PM EDT2021-12-17227.40252.80255.000.00-1847.58%
NVDA220121C004800002021-06-18 10:26AM EDT2022-01-21250.00254.75257.65-48.21-16.17%136646.57%
NVDA220617C004800002021-06-18 9:33AM EDT2022-06-17266.72267.35270.35-28.28-9.59%19545.23%
NVDA220916C004800002021-06-17 11:54AM EDT2022-09-16300.65274.30277.350.00-19744.44%
NVDA230120C004800002021-06-18 1:35PM EDT2023-01-20320.40283.50286.700.00-153843.76%
NVDA230616C004800002021-06-21 11:24AM EDT2023-06-16292.62292.60298.50+5.86+2.04%3243.84%
Putsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210625P004800002021-06-21 12:30PM EDT2021-06-250.020.010.03-0.06-75.00%1136113.28%
NVDA210702P004800002021-06-11 12:29PM EDT2021-07-020.160.050.200.00-101486.52%
NVDA210716P004800002021-06-18 1:36PM EDT2021-07-160.090.220.390.00-1547065.14%
NVDA210820P004800002021-06-18 2:08PM EDT2021-08-200.981.231.490.00-167552.75%
NVDA210917P004800002021-06-21 10:53AM EDT2021-09-172.352.132.40+0.65+38.24%31,54748.33%
NVDA211015P004800002021-06-18 3:59PM EDT2021-10-153.703.403.75+0.60+19.35%27346.13%
NVDA211119P004800002021-06-17 11:41AM EDT2021-11-194.405.806.100.00-11845.22%
NVDA211217P004800002021-06-21 11:24AM EDT2021-12-178.147.708.00-0.31-3.67%4617444.51%
NVDA220121P004800002021-06-21 11:15AM EDT2022-01-219.759.659.95+1.65+20.37%22,76843.20%
NVDA220617P004800002021-06-21 10:53AM EDT2022-06-1721.5521.0021.45+2.45+12.83%285742.43%
NVDA220916P004800002021-06-21 10:21AM EDT2022-09-1628.6527.1527.70+4.50+18.63%129241.70%
NVDA230120P004800002021-06-11 3:38PM EDT2023-01-2036.8534.9535.600.00-1021240.80%
NVDA230616P004800002021-06-17 11:20AM EDT2023-06-1639.0041.5047.600.00-1841.42%