Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
755.47+18.38 (+2.49%)
At close: 4:00PM EDT
758.30 +2.83 (0.37%)
Pre-market: 04:16AM EDT
In the money
Show:ListStraddle
Strike:550.00
Callsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210625C005500002021-06-18 2:50PM EDT2021-06-25205.300.000.000.00-100.00%
NVDA210702C005500002021-06-14 2:25PM EDT2021-07-02168.600.000.000.00-100.00%
NVDA210716C005500002021-06-22 3:27PM EDT2021-07-16206.200.000.000.00-2200.00%
NVDA210820C005500002021-06-22 1:03PM EDT2021-08-20206.800.000.000.00-1000.00%
NVDA210917C005500002021-06-22 12:08PM EDT2021-09-17209.430.000.000.00-400.00%
NVDA211015C005500002021-06-21 11:44AM EDT2021-10-15181.900.000.000.00-1400.00%
NVDA211119C005500002021-05-28 1:52PM EDT2021-11-19125.930.000.000.00-100.00%
NVDA211217C005500002021-06-18 12:00PM EDT2021-12-17228.820.000.000.00-2200.00%
NVDA230120C005500002021-06-22 12:12PM EDT2023-01-20260.750.000.000.00-200.00%
NVDA230616C005500002021-06-22 3:54PM EDT2023-06-16274.590.000.000.00-200.00%
Putsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210625P005500002021-06-21 3:58PM EDT2021-06-250.010.000.000.00-26050.00%
NVDA210702P005500002021-06-22 3:36PM EDT2021-07-020.200.000.000.00-22050.00%
NVDA210709P005500002021-06-22 1:04PM EDT2021-07-090.200.000.000.00-1025.00%
NVDA210716P005500002021-06-22 3:44PM EDT2021-07-160.440.000.000.00-16025.00%
NVDA210723P005500002021-06-18 11:55AM EDT2021-07-231.970.000.000.00-15025.00%
NVDA210730P005500002021-06-21 3:49PM EDT2021-07-301.420.000.000.00-15025.00%
NVDA210820P005500002021-06-22 3:31PM EDT2021-08-202.720.000.000.00-57012.50%
NVDA210917P005500002021-06-22 2:54PM EDT2021-09-174.640.000.000.00-31012.50%
NVDA211015P005500002021-06-22 11:56AM EDT2021-10-157.000.000.000.00-1012.50%
NVDA211119P005500002021-06-22 3:21PM EDT2021-11-1910.750.000.000.00-2012.50%
NVDA211217P005500002021-06-22 12:33PM EDT2021-12-1713.650.000.000.00-1206.25%
NVDA230120P005500002021-06-22 1:32PM EDT2023-01-2051.930.000.000.00-1606.25%
NVDA230616P005500002021-06-21 1:28PM EDT2023-06-1668.600.000.000.00-203.13%