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

607.00 -7.47 (-1.22%)
Pre-market: 7:12AM EDT

In the money
Show:ListStraddle
Strike:580.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210423C005800002021-04-19 3:59PM EDT2021-04-2335.900.000.000.00-703660.00%
NVDA210430C005800002021-04-19 2:07PM EDT2021-04-3039.220.000.000.00-301850.00%
NVDA210507C005800002021-04-19 2:30PM EDT2021-05-0741.200.000.000.00-102820.00%
NVDA210514C005800002021-04-16 1:03PM EDT2021-05-1446.450.000.000.00-2570.00%
NVDA210521C005800002021-04-19 2:38PM EDT2021-05-2146.500.000.000.00-355,7490.00%
NVDA210528C005800002021-04-19 3:53PM EDT2021-05-2851.600.000.000.00-224540.00%
NVDA210618C005800002021-04-19 12:57PM EDT2021-06-1856.800.000.000.00-359880.00%
NVDA210716C005800002021-04-19 2:17PM EDT2021-07-1665.040.000.000.00-3110.00%
NVDA210917C005800002021-04-19 2:43PM EDT2021-09-1779.930.000.000.00-406660.00%
NVDA220121C005800002021-04-19 2:45PM EDT2022-01-21101.980.000.000.00-91,1810.00%
NVDA220617C005800002021-04-19 11:39AM EDT2022-06-17122.960.000.000.00-25890.00%
NVDA220916C005800002021-04-19 10:33AM EDT2022-09-16137.800.000.000.00-71260.00%
NVDA230120C005800002021-04-19 2:10PM EDT2023-01-20144.900.000.000.00-12830.00%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210423P005800002021-04-19 3:58PM EDT2021-04-231.450.000.000.00-1,8211,16112.50%
NVDA210430P005800002021-04-19 3:38PM EDT2021-04-304.450.000.000.00-3112986.25%
NVDA210507P005800002021-04-19 3:44PM EDT2021-05-077.400.000.000.00-752826.25%
NVDA210514P005800002021-04-19 2:49PM EDT2021-05-149.800.000.000.00-1652586.25%
NVDA210521P005800002021-04-19 3:57PM EDT2021-05-2112.850.000.000.00-5255,8693.13%
NVDA210528P005800002021-04-19 3:34PM EDT2021-05-2817.400.000.000.00-36733.13%
NVDA210618P005800002021-04-19 3:34PM EDT2021-06-1823.550.000.000.00-303763.13%
NVDA210716P005800002021-04-19 3:34PM EDT2021-07-1630.080.000.000.00-5203.13%
NVDA210917P005800002021-04-19 11:53AM EDT2021-09-1745.050.000.000.00-221291.56%
NVDA211217P005800002021-04-19 3:18PM EDT2021-12-1760.600.000.000.00-231.56%
NVDA220121P005800002021-04-19 3:13PM EDT2022-01-2165.650.000.000.00-438391.56%
NVDA220617P005800002021-04-19 2:51PM EDT2022-06-1785.570.000.000.00-41281.56%
NVDA220916P005800002021-04-15 10:00AM EDT2022-09-1683.500.000.000.00-11040.78%
NVDA230120P005800002021-04-19 12:55PM EDT2023-01-20102.650.000.000.00-10830.78%