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:540.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210416C005400002021-04-09 3:48PM EDT2021-04-1637.6536.6538.45+3.45+10.09%1411,37343.57%
NVDA210423C005400002021-04-09 3:23PM EDT2021-04-2334.5538.5040.95-3.97-10.31%1116839.73%
NVDA210430C005400002021-04-09 3:43PM EDT2021-04-3039.9340.7043.00+0.56+1.42%959737.61%
NVDA210507C005400002021-04-08 12:58PM EDT2021-05-0741.7542.3545.050.00-64136.74%
NVDA210514C005400002021-04-09 12:50PM EDT2021-05-1443.0044.1547.00-0.10-0.23%2936.26%
NVDA210521C005400002021-04-09 3:41PM EDT2021-05-2147.3246.8048.90+1.70+3.73%761,11036.04%
NVDA210618C005400002021-04-09 2:46PM EDT2021-06-1853.9756.5057.80-2.68-4.73%890238.06%
NVDA210917C005400002021-04-09 12:33PM EDT2021-09-1774.2875.3577.10-0.31-0.42%5039038.88%
NVDA220121C005400002021-04-09 2:56PM EDT2022-01-2193.0095.0096.85-0.75-0.80%602,06039.48%
NVDA220617C005400002021-04-09 11:00AM EDT2022-06-17110.00112.20115.45-2.05-1.83%252040.02%
NVDA220916C005400002021-04-09 1:05PM EDT2022-09-16121.50120.25124.60+12.40+11.37%1014939.94%
NVDA230120C005400002021-04-08 2:34PM EDT2023-01-20130.96129.00136.900.00-123240.18%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210416P005400002021-04-09 3:59PM EDT2021-04-161.741.611.84-0.64-26.89%1,0401,53639.87%
NVDA210423P005400002021-04-09 3:37PM EDT2021-04-233.903.253.90-0.63-13.91%6814036.22%
NVDA210430P005400002021-04-09 2:57PM EDT2021-04-306.305.206.00-0.18-2.78%5920135.15%
NVDA210507P005400002021-04-09 12:16PM EDT2021-05-078.657.257.95+0.08+0.93%52434.54%
NVDA210514P005400002021-04-09 3:36PM EDT2021-05-149.878.8510.80-0.97-8.95%96335.93%
NVDA210521P005400002021-04-09 3:53PM EDT2021-05-2112.0011.3512.05-1.81-13.11%4863534.74%
NVDA210528P005400002021-04-09 1:32PM EDT2021-05-2817.5417.3018.30+0.16+0.92%6340.81%
NVDA210618P005400002021-04-09 2:06PM EDT2021-06-1822.2720.4521.40-0.23-1.02%1094037.62%
NVDA210917P005400002021-04-09 3:35PM EDT2021-09-1739.6038.5039.80-0.72-1.79%41,42037.98%
NVDA220121P005400002021-04-09 3:25PM EDT2022-01-2158.8056.9558.30+0.75+1.29%132,09538.16%
NVDA220617P005400002021-04-09 3:49PM EDT2022-06-1774.4572.5576.90+0.72+0.98%20151338.96%
NVDA220916P005400002021-04-09 2:38PM EDT2022-09-1683.5476.5083.40-22.48-21.20%1014237.95%
NVDA230120P005400002021-04-09 11:02AM EDT2023-01-2091.9089.3593.45+1.25+1.38%84437.60%