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:520.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210416C005200002021-04-09 3:59PM EDT2021-04-1656.5155.5057.95+3.76+7.13%531,98661.28%
NVDA210423C005200002021-04-08 3:15PM EDT2021-04-2356.9856.4058.90+1.09+1.95%159946.55%
NVDA210430C005200002021-04-09 1:22PM EDT2021-04-3055.8257.6560.00-1.84-3.19%53941.50%
NVDA210507C005200002021-04-08 9:48AM EDT2021-05-0758.3358.7061.600.00-11440.13%
NVDA210514C005200002021-04-06 1:27PM EDT2021-05-1443.4060.0563.000.00-1338.91%
NVDA210521C005200002021-04-09 3:59PM EDT2021-05-2163.2558.5066.85+2.38+3.91%1671742.61%
NVDA210618C005200002021-04-09 12:23PM EDT2021-06-1869.1070.7572.55+0.22+0.32%171,07040.26%
NVDA210917C005200002021-04-09 3:53PM EDT2021-09-1787.7587.3089.15+2.45+2.87%457239.39%
NVDA220121C005200002021-04-09 3:58PM EDT2022-01-21107.90105.95107.85+3.90+3.75%51,03139.82%
NVDA220617C005200002021-04-09 10:28AM EDT2022-06-17121.90119.00125.65-0.23-0.19%125440.25%
NVDA220916C005200002021-04-09 2:22PM EDT2022-09-16129.00130.80134.45+2.95+2.34%623840.13%
NVDA230120C005200002021-04-08 12:25PM EDT2023-01-20139.55138.55146.400.00-326340.35%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210416P005200002021-04-09 3:42PM EDT2021-04-160.620.560.68-0.21-25.30%3681,81848.07%
NVDA210423P005200002021-04-09 3:59PM EDT2021-04-231.561.321.65-0.49-23.90%42418939.87%
NVDA210430P005200002021-04-09 3:38PM EDT2021-04-302.862.472.92-0.54-15.88%3713037.61%
NVDA210507P005200002021-04-09 12:39PM EDT2021-05-074.603.854.30-0.38-7.63%45536.59%
NVDA210514P005200002021-04-09 2:14PM EDT2021-05-145.904.955.75-0.12-1.99%531136.12%
NVDA210521P005200002021-04-09 3:59PM EDT2021-05-217.227.107.50-1.40-16.24%26785736.42%
NVDA210528P005200002021-04-09 3:52PM EDT2021-05-2811.3311.5512.50-0.32-2.75%21542.04%
NVDA210618P005200002021-04-09 3:53PM EDT2021-06-1815.0314.5515.20-0.97-6.06%572,56638.57%
NVDA210917P005200002021-04-09 3:35PM EDT2021-09-1731.5530.6531.75-0.65-2.02%1665038.35%
NVDA220121P005200002021-04-09 3:25PM EDT2022-01-2149.7047.8549.30+0.20+0.40%191,89938.44%
NVDA220617P005200002021-04-09 10:57AM EDT2022-06-1764.6562.9565.55+1.60+2.54%20015738.46%
NVDA220916P005200002021-04-09 2:38PM EDT2022-09-1673.0970.3073.35-19.71-21.24%711638.11%
NVDA230120P005200002021-04-07 1:59PM EDT2023-01-2081.3579.0083.10+0.40+0.49%89037.74%