Australia markets open in 7 hours 31 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
725.26-20.29 (-2.72%)
As of 12:28PM EDT. Market open.
In the money
Show:ListStraddle
Strike:500.00
Callsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210625C005000002021-06-17 2:15PM EDT2021-06-25250.74224.15226.350.00-640162.45%
NVDA210702C005000002021-06-11 11:46AM EDT2021-07-02209.25223.85225.950.00-150197.71%
NVDA210716C005000002021-06-17 2:46PM EDT2021-07-16249.95224.15227.150.00-556461.23%
NVDA210820C005000002021-06-18 12:06PM EDT2021-08-20224.58226.30228.75-42.75-15.99%23352.89%
NVDA210917C005000002021-06-21 11:22AM EDT2021-09-17224.30227.60229.85-33.05-12.84%772850.80%
NVDA211015C005000002021-06-17 10:27AM EDT2021-10-15246.00229.50232.050.00-81748.72%
NVDA211119C005000002021-06-21 11:15AM EDT2021-11-19232.00232.20235.40-35.40-13.24%1247.67%
NVDA211217C005000002021-06-21 12:01PM EDT2021-12-17234.75235.00237.75-26.90-10.28%24546.61%
NVDA220121C005000002021-06-21 10:40AM EDT2022-01-21234.91238.00240.00-31.30-11.76%391,25244.93%
NVDA220617C005000002021-06-18 10:03AM EDT2022-06-17291.56251.90254.350.00-838244.24%
NVDA220916C005000002021-06-18 4:00PM EDT2022-09-16258.00259.45262.75-20.89-7.49%160843.98%
NVDA230120C005000002021-06-18 3:55PM EDT2023-01-20266.66268.80273.20-23.34-8.05%11,46543.52%
NVDA230616C005000002021-06-21 9:32AM EDT2023-06-16276.70281.00285.40-25.82-8.53%1011643.48%
Putsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210625P005000002021-06-21 10:41AM EDT2021-06-250.030.010.02-0.04-57.14%1191100.00%
NVDA210702P005000002021-06-21 10:28AM EDT2021-07-020.170.060.240.00-311580.47%
NVDA210716P005000002021-06-21 11:33AM EDT2021-07-160.500.330.48+0.21+72.41%461,18461.62%
NVDA210730P005000002021-06-21 11:58AM EDT2021-07-300.980.710.95+0.48+96.00%6655.03%
NVDA210820P005000002021-06-21 11:57AM EDT2021-08-201.781.661.90+0.48+36.92%2436750.60%
NVDA210917P005000002021-06-21 12:10PM EDT2021-09-172.902.893.10+0.53+22.36%644,06346.66%
NVDA211015P005000002021-06-21 10:49AM EDT2021-10-154.764.554.75+1.44+43.37%3158844.68%
NVDA211119P005000002021-06-21 11:33AM EDT2021-11-198.007.457.70+2.45+44.14%74944.20%
NVDA211217P005000002021-06-21 12:09PM EDT2021-12-179.909.6510.05+1.40+16.47%81,08443.72%
NVDA220121P005000002021-06-21 11:52AM EDT2022-01-2112.5012.0012.50+2.10+20.19%5424,21242.68%
NVDA220617P005000002021-06-21 11:32AM EDT2022-06-1725.8424.8525.55+3.84+17.45%192,16442.07%
NVDA220916P005000002021-06-21 12:02PM EDT2022-09-1632.2331.8032.45+5.43+20.26%622541.38%
NVDA230120P005000002021-06-21 11:53AM EDT2023-01-2041.0039.9541.15+4.00+10.81%71,90140.58%
NVDA230616P005000002021-06-18 12:32PM EDT2023-06-1642.5048.1054.000.00-5841.21%