Australia markets open in 6 hours 49 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
721.10-24.45 (-3.28%)
As of 1:11PM EDT. Market open.
In the money
Show:ListStraddle
Strike:490.00
Callsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210716C004900002021-06-18 11:24AM EDT2021-07-16275.43234.35236.150.00-19094.95%
NVDA210820C004900002021-05-21 1:46PM EDT2021-08-20125.20254.00258.900.00-1235105.13%
NVDA210917C004900002021-06-21 10:36AM EDT2021-09-17234.30236.60239.05-31.64-11.90%334057.54%
NVDA211015C004900002021-06-21 11:02AM EDT2021-10-15238.45238.50241.00+7.33+3.17%2953.62%
NVDA211217C004900002021-06-15 3:04PM EDT2021-12-17233.15243.55247.150.00-21650.07%
NVDA220121C004900002021-06-18 9:59AM EDT2022-01-21286.44246.15248.250.00-52,42348.67%
NVDA220617C004900002021-06-18 11:17AM EDT2022-06-17296.98259.50262.150.00-214646.73%
NVDA220916C004900002021-06-17 10:59AM EDT2022-09-16282.30266.85269.850.00-117145.88%
NVDA230120C004900002021-06-21 12:00PM EDT2023-01-20276.00276.50279.30+7.00+2.60%210744.83%
Putsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210625P004900002021-06-21 10:08AM EDT2021-06-250.040.000.020.00-2481101.56%
NVDA210702P004900002021-06-17 12:53PM EDT2021-07-020.090.090.110.00-13979.79%
NVDA210716P004900002021-06-21 11:59AM EDT2021-07-160.360.210.42+0.10+38.46%1213961.77%
NVDA210730P004900002021-06-18 12:24PM EDT2021-07-300.740.600.820.00-1869055.64%
NVDA210820P004900002021-06-21 11:59AM EDT2021-08-201.561.431.69+0.41+35.65%13251.12%
NVDA210917P004900002021-06-18 10:15AM EDT2021-09-172.652.452.74+0.88+49.72%141,94347.02%
NVDA211015P004900002021-06-18 12:28PM EDT2021-10-152.803.954.250.00-1316045.01%
NVDA211217P004900002021-06-18 2:06PM EDT2021-12-176.808.708.950.00-28043.66%
NVDA220121P004900002021-06-21 12:06PM EDT2022-01-2110.9510.7511.15+2.89+35.86%111,69742.53%
NVDA220617P004900002021-06-18 3:05PM EDT2022-06-1720.9423.0023.600.00-1054842.02%
NVDA220916P004900002021-06-18 9:54AM EDT2022-09-1630.3629.4530.15+4.81+18.83%13241.31%
NVDA230120P004900002021-06-16 3:39PM EDT2023-01-2037.3537.8038.350.00-126340.43%
NVDA230616P004900002021-06-17 12:09PM EDT2023-06-1639.4545.5549.750.00--140.67%