Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
614.47-22.03 (-3.46%)
At close: 4:00PM EDT

606.40 -8.07 (-1.31%)
Pre-market: 6:26AM EDT

In the money
Show:ListStraddle
Strike:560.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210423C005600002021-04-19 1:46PM EDT2021-04-2355.550.000.000.00-2400.00%
NVDA210430C005600002021-04-19 3:35PM EDT2021-04-3055.250.000.000.00-400.00%
NVDA210507C005600002021-04-19 2:28PM EDT2021-05-0757.890.000.000.00-200.00%
NVDA210514C005600002021-04-16 3:56PM EDT2021-05-1479.650.000.000.00-100.00%
NVDA210521C005600002021-04-19 3:19PM EDT2021-05-2161.200.000.000.00-10800.00%
NVDA210528C005600002021-04-14 3:09PM EDT2021-05-2885.570.000.000.00-300.00%
NVDA210618C005600002021-04-19 3:58PM EDT2021-06-1871.300.000.000.00-6100.00%
NVDA210716C005600002021-04-19 12:04AM EDT2021-07-1676.650.000.000.00-100.00%
NVDA210917C005600002021-04-19 12:16PM EDT2021-09-1791.560.000.000.00-28900.00%
NVDA220121C005600002021-04-19 3:55PM EDT2022-01-21113.050.000.000.00-2700.00%
NVDA220617C005600002021-04-19 10:55AM EDT2022-06-17137.990.000.000.00-100.00%
NVDA220916C005600002021-04-19 10:33AM EDT2022-09-16147.620.000.000.00-700.00%
NVDA230120C005600002021-04-16 11:47AM EDT2023-01-20172.150.000.000.00-100.00%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210423P005600002021-04-19 3:22PM EDT2021-04-230.520.000.000.00-268025.00%
NVDA210430P005600002021-04-19 3:41PM EDT2021-04-301.940.000.000.00-83012.50%
NVDA210507P005600002021-04-19 3:54PM EDT2021-05-073.550.000.000.00-4406.25%
NVDA210514P005600002021-04-19 3:41PM EDT2021-05-145.400.000.000.00-2106.25%
NVDA210521P005600002021-04-19 3:53PM EDT2021-05-217.760.000.000.00-52706.25%
NVDA210528P005600002021-04-19 3:57PM EDT2021-05-2811.900.000.000.00-3706.25%
NVDA210618P005600002021-04-19 3:52PM EDT2021-06-1816.790.000.000.00-23606.25%
NVDA210716P005600002021-04-19 3:52PM EDT2021-07-1622.800.000.000.00-2503.13%
NVDA210917P005600002021-04-19 11:51AM EDT2021-09-1736.600.000.000.00-403.13%
NVDA211217P005600002021-04-19 12:05AM EDT2021-12-1742.600.000.000.00--03.13%
NVDA220121P005600002021-04-19 3:56PM EDT2022-01-2156.900.000.000.00-4101.56%
NVDA220617P005600002021-04-19 3:54PM EDT2022-06-1774.450.000.000.00-1001.56%
NVDA220916P005600002021-04-15 3:47PM EDT2022-09-1673.200.000.000.00-11101.56%
NVDA230120P005600002021-04-16 11:49AM EDT2023-01-2085.280.000.000.00-301.56%