Australia markets open in 8 hours 31 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
721.89-23.66 (-3.17%)
As of 11:29AM EDT. Market open.
In the money
Show:ListStraddle
Strike:540.00
Callsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210625C005400002021-06-16 10:40AM EDT2021-06-25172.55183.35185.450.00-24153.64%
NVDA210702C005400002021-06-09 10:16AM EDT2021-07-02153.80183.55186.550.00-116104.15%
NVDA210709C005400002021-06-17 12:41PM EDT2021-07-09209.29183.30186.050.00--280.54%
NVDA210716C005400002021-06-21 10:32AM EDT2021-07-16179.30184.20186.55-43.50-19.52%612372.31%
NVDA210820C005400002021-06-17 11:25AM EDT2021-08-20211.10187.05189.450.00-183154.71%
NVDA210917C005400002021-06-18 10:10AM EDT2021-09-17232.70189.75192.150.00-229950.02%
NVDA211015C005400002021-06-17 10:36AM EDT2021-10-15211.47191.60193.900.00-11147.59%
NVDA211119C005400002021-06-18 10:21AM EDT2021-11-19236.50196.00198.650.00-2746.76%
NVDA211217C005400002021-06-07 3:21PM EDT2021-12-17185.05199.20201.900.00-77145.87%
NVDA220121C005400002021-06-21 10:18AM EDT2022-01-21199.00204.00206.35-26.29-11.67%82,32845.40%
NVDA220617C005400002021-06-17 10:32AM EDT2022-06-17239.72221.55224.150.00-154044.59%
NVDA220916C005400002021-06-21 10:49AM EDT2022-09-16227.95229.95233.40+6.90+3.12%213644.01%
NVDA230120C005400002021-06-18 3:10PM EDT2023-01-20264.05242.30245.650.00-318843.65%
NVDA230616C005400002021-06-18 2:53PM EDT2023-06-16278.30251.20259.000.00-1143.47%
Putsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210625P005400002021-06-21 10:57AM EDT2021-06-250.030.030.05-0.11-78.57%313786.72%
NVDA210702P005400002021-06-18 2:59PM EDT2021-07-020.300.230.370.00-66369.97%
NVDA210709P005400002021-06-21 9:48AM EDT2021-07-090.350.400.59+0.17+94.44%4159.57%
NVDA210716P005400002021-06-21 10:58AM EDT2021-07-160.790.660.85+0.28+54.90%2544954.25%
NVDA210730P005400002021-06-18 11:22AM EDT2021-07-301.100.443.150.00-17850.79%
NVDA210820P005400002021-06-21 9:41AM EDT2021-08-203.253.203.45+0.80+32.65%320247.10%
NVDA210917P005400002021-06-21 10:49AM EDT2021-09-175.685.355.60+1.73+43.80%271,70743.82%
NVDA211015P005400002021-06-21 10:17AM EDT2021-10-158.657.958.40+2.80+47.86%1832642.69%
NVDA211119P005400002021-06-18 12:33PM EDT2021-11-198.7812.2512.700.00-63842.54%
NVDA211217P005400002021-06-18 2:11PM EDT2021-12-1716.2515.5515.80+4.45+37.71%119442.10%
NVDA220121P005400002021-06-21 9:59AM EDT2022-01-2120.3018.5519.10+4.12+25.46%83,39941.26%
NVDA220617P005400002021-06-21 10:28AM EDT2022-06-1736.5034.8535.75+7.32+25.09%390241.23%
NVDA220916P005400002021-06-18 2:18PM EDT2022-09-1636.9843.0044.100.00-216040.72%
NVDA230120P005400002021-06-21 10:14AM EDT2023-01-2054.7052.8053.85+7.89+16.86%46739.87%
NVDA230616P005400002021-06-14 12:14AM EDT2023-06-1669.5161.1567.600.00--240.31%