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:500.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210416C005000002021-04-09 3:34PM EDT2021-04-1674.6075.2077.00+3.10+4.34%304,59367.58%
NVDA210423C005000002021-04-09 3:59PM EDT2021-04-2377.4975.2078.65+3.07+4.13%13559757.63%
NVDA210430C005000002021-04-09 3:56PM EDT2021-04-3078.3075.9079.70+5.30+7.26%111850.99%
NVDA210507C005000002021-04-05 12:25PM EDT2021-05-0761.8873.7582.600.00-3852.81%
NVDA210514C005000002021-04-01 11:03AM EDT2021-05-1457.0674.5083.700.00-7749.73%
NVDA210521C005000002021-04-09 3:53PM EDT2021-05-2180.0076.0081.00+1.52+1.94%103,43639.05%
NVDA210528C005000002021-04-09 3:33PM EDT2021-05-2881.1078.9081.35-1.92-2.31%4236.89%
NVDA210618C005000002021-04-09 3:41PM EDT2021-06-1886.4485.3087.15+3.12+3.74%471,26340.32%
NVDA210917C005000002021-04-08 2:07PM EDT2021-09-1799.30100.40102.350.00-679539.85%
NVDA220121C005000002021-04-09 3:54PM EDT2022-01-21118.70117.80119.20+3.42+2.97%431,51839.82%
NVDA220617C005000002021-04-09 3:28PM EDT2022-06-17134.50130.00136.55+3.20+2.44%237540.45%
NVDA220916C005000002021-04-07 3:44PM EDT2022-09-16136.00141.25143.900.00-1461539.86%
NVDA230120C005000002021-04-09 3:38PM EDT2023-01-20152.70151.60154.00+1.70+1.13%101,33439.58%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210416P005000002021-04-09 3:50PM EDT2021-04-160.320.330.34-0.13-28.89%8874,85855.52%
NVDA210423P005000002021-04-09 3:59PM EDT2021-04-230.790.700.90-0.26-24.76%2134244.96%
NVDA210430P005000002021-04-09 3:13PM EDT2021-04-301.551.221.54-0.15-8.82%2717840.65%
NVDA210507P005000002021-04-09 3:53PM EDT2021-05-072.152.002.34-0.53-19.78%2216238.72%
NVDA210514P005000002021-04-09 3:20PM EDT2021-05-143.382.594.55-0.27-7.40%96441.64%
NVDA210521P005000002021-04-09 3:57PM EDT2021-05-214.254.254.60-0.85-16.67%2874,40738.05%
NVDA210528P005000002021-04-09 3:01PM EDT2021-05-287.767.508.20-0.02-0.26%10914542.86%
NVDA210618P005000002021-04-09 3:28PM EDT2021-06-1810.139.9010.40-0.67-6.20%4934,38739.21%
NVDA210917P005000002021-04-09 3:34PM EDT2021-09-1724.7524.2524.80-0.10-0.40%183,49638.59%
NVDA220121P005000002021-04-09 3:25PM EDT2022-01-2141.5539.8541.20+0.45+1.09%602,45838.68%
NVDA220617P005000002021-04-09 2:26PM EDT2022-06-1756.2554.0559.00+1.36+2.48%11,50139.76%
NVDA220916P005000002021-04-01 1:42PM EDT2022-09-1671.3061.0063.950.00-1020338.23%
NVDA230120P005000002021-04-09 11:32AM EDT2023-01-2072.4569.4073.25+3.25+4.70%101,05037.83%