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:490.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210416C004900002021-04-09 3:26PM EDT2021-04-1682.5085.2087.30-0.75-0.90%11047359.57%
NVDA210423C004900002021-04-08 3:42PM EDT2021-04-2383.0084.2588.300.00-43061.54%
NVDA210430C004900002021-04-09 3:02PM EDT2021-04-3082.4385.5088.80+2.24+2.79%34952.15%
NVDA210507C004900002021-03-30 9:58AM EDT2021-05-0737.1383.2092.100.00-2356.37%
NVDA210521C004900002021-04-09 1:34PM EDT2021-05-2190.0085.0094.30+2.68+3.07%52,54850.86%
NVDA210618C004900002021-04-09 10:40AM EDT2021-06-1891.6593.7596.10-2.35-2.50%750842.18%
NVDA210917C004900002021-04-09 3:35PM EDT2021-09-17107.01107.50109.35+1.89+1.80%335340.10%
NVDA220121C004900002021-04-08 3:48PM EDT2022-01-21121.00124.05125.950.00-2,3052,49740.27%
NVDA220617C004900002021-04-07 10:08AM EDT2022-06-17126.47135.55142.300.00-113540.58%
NVDA220916C004900002021-04-08 10:06AM EDT2022-09-16147.15146.75150.500.00-2122740.41%
NVDA230120C004900002021-04-09 3:36PM EDT2023-01-20158.00154.15161.80+3.30+2.13%110940.62%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210416P004900002021-04-09 3:59PM EDT2021-04-160.300.130.30-0.03-9.09%1261,71158.30%
NVDA210423P004900002021-04-09 3:37PM EDT2021-04-230.650.440.72-0.13-16.67%614448.10%
NVDA210430P004900002021-04-09 2:19PM EDT2021-04-301.130.881.17-0.18-13.74%1012342.60%
NVDA210507P004900002021-04-09 3:52PM EDT2021-05-071.641.431.79-0.29-15.03%2215440.23%
NVDA210514P004900002021-04-09 10:02AM EDT2021-05-142.651.953.55-0.18-6.36%11242.65%
NVDA210521P004900002021-04-09 3:56PM EDT2021-05-213.503.303.65-0.61-14.84%891,06939.14%
NVDA210618P004900002021-04-09 1:42PM EDT2021-06-188.328.058.60-0.73-8.07%332,27639.73%
NVDA210917P004900002021-04-09 3:34PM EDT2021-09-1721.7521.1021.90-0.10-0.46%131,46638.86%
NVDA220121P004900002021-04-09 3:43PM EDT2022-01-2137.0036.2037.50-0.45-1.20%111,35538.82%
NVDA220617P004900002021-04-09 3:56PM EDT2022-06-1751.2749.9055.00+0.02+0.04%137339.99%
NVDA220916P004900002021-04-09 12:20PM EDT2022-09-1658.4256.6559.50-7.04-10.75%14038.29%
NVDA230120P004900002021-04-09 1:56PM EDT2023-01-2067.7564.9568.70+2.90+4.47%88837.93%