Australia markets open in 6 hours 52 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
721.23-24.32 (-3.26%)
As of 1:08PM EDT. Market open.
In the money
Show:ListStraddle
Strike:520.00
Callsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210625C005200002021-06-11 3:49PM EDT2021-06-25192.58203.50205.150.00-15177.12%
NVDA210702C005200002021-06-18 1:24PM EDT2021-07-02242.12203.70205.800.00-25117.55%
NVDA210716C005200002021-06-18 2:16PM EDT2021-07-16243.58204.40206.650.00-16483.54%
NVDA210820C005200002021-06-17 10:26AM EDT2021-08-20222.64205.55208.450.00-21758.58%
NVDA210917C005200002021-06-18 12:06PM EDT2021-09-17206.40207.60210.20-42.60-17.11%349952.26%
NVDA211015C005200002021-06-16 10:18AM EDT2021-10-15203.37210.35212.650.00-1751.17%
NVDA211119C005200002021-06-18 3:32PM EDT2021-11-19215.48214.00216.60-27.12-11.18%1349.41%
NVDA211217C005200002021-06-16 2:58PM EDT2021-12-17202.54217.05219.050.00-26747.78%
NVDA220121C005200002021-06-21 12:49PM EDT2022-01-21221.92220.55222.25-28.49-11.38%32,00446.43%
NVDA220617C005200002021-06-17 9:56AM EDT2022-06-17238.18235.65238.650.00-126945.36%
NVDA220916C005200002021-06-21 10:33AM EDT2022-09-16241.90244.05247.30-22.95-8.67%321444.69%
NVDA230120C005200002021-06-18 9:30AM EDT2023-01-20275.00255.60258.350.00-125144.04%
NVDA230616C005200002021-06-21 11:57AM EDT2023-06-16268.00266.10272.80-31.00-10.37%6444.44%
Putsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210625P005200002021-06-21 12:16PM EDT2021-06-250.020.000.03-0.18-90.00%810189.06%
NVDA210702P005200002021-06-16 11:23AM EDT2021-07-020.190.170.190.00-21373.14%
NVDA210716P005200002021-06-21 11:14AM EDT2021-07-160.470.470.60+0.09+23.68%194357.18%
NVDA210723P005200002021-06-18 10:43AM EDT2021-07-230.010.730.950.00-1254.32%
NVDA210730P005200002021-06-17 2:08PM EDT2021-07-300.750.971.220.00-1918151.49%
NVDA210820P005200002021-06-21 12:23PM EDT2021-08-202.312.262.56+0.79+51.97%508648.74%
NVDA210917P005200002021-06-18 10:10AM EDT2021-09-174.453.804.15+1.81+68.56%51,32744.81%
NVDA211015P005200002021-06-18 2:42PM EDT2021-10-156.786.006.20+2.09+44.56%430543.09%
NVDA211119P005200002021-06-21 12:23PM EDT2021-11-199.809.559.80+2.99+43.91%84942.89%
NVDA211217P005200002021-06-18 3:34PM EDT2021-12-1710.5012.3012.600.00-761742.56%
NVDA220121P005200002021-06-21 10:12AM EDT2022-01-2115.7515.0015.45+2.30+17.10%1341,81541.64%
NVDA220617P005200002021-06-21 12:50PM EDT2022-06-1729.9429.6530.25+3.94+15.15%1037641.37%
NVDA220916P005200002021-06-18 2:18PM EDT2022-09-1631.8037.1537.900.00-212340.81%
NVDA230120P005200002021-06-18 11:49AM EDT2023-01-2040.7046.4547.350.00-213740.09%