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
756.01 +0.54 (0.07%)
Pre-market: 05:21AM EDT
In the money
Show:ListStraddle
Strike:590.00
Callsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210625C005900002021-06-17 11:30AM EDT2021-06-25147.760.000.000.00-100.00%
NVDA210702C005900002021-06-22 3:32PM EDT2021-07-02164.400.000.000.00-1700.00%
NVDA210709C005900002021-06-17 10:18AM EDT2021-07-09145.800.000.000.00-100.00%
NVDA210716C005900002021-06-22 3:47PM EDT2021-07-16166.600.000.000.00-14700.00%
NVDA210730C005900002021-06-18 10:58AM EDT2021-07-30136.900.000.000.00-200.00%
NVDA210820C005900002021-06-21 9:55AM EDT2021-08-20142.790.000.000.00-400.00%
NVDA210917C005900002021-06-22 3:55PM EDT2021-09-17174.550.000.000.00-100.00%
NVDA211015C005900002021-06-17 2:01PM EDT2021-10-15173.970.000.000.00-100.00%
NVDA211119C005900002021-06-21 10:10AM EDT2021-11-19156.430.000.000.00-100.00%
NVDA211217C005900002021-06-22 3:25PM EDT2021-12-17187.200.000.000.00-200.00%
NVDA230120C005900002021-06-18 12:31PM EDT2023-01-20248.960.000.000.00-500.00%
NVDA230616C005900002021-06-21 12:37PM EDT2023-06-16226.870.000.000.00-100.00%
Putsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210625P005900002021-06-22 10:26AM EDT2021-06-250.080.000.000.00-36050.00%
NVDA210702P005900002021-06-21 3:08PM EDT2021-07-020.450.000.000.00-40025.00%
NVDA210709P005900002021-06-22 1:48PM EDT2021-07-090.430.000.000.00-1025.00%
NVDA210716P005900002021-06-22 2:29PM EDT2021-07-160.850.000.000.00-12025.00%
NVDA210730P005900002021-06-22 1:33PM EDT2021-07-302.300.000.000.00-5012.50%
NVDA210820P005900002021-06-22 2:40PM EDT2021-08-205.030.000.000.00-13012.50%
NVDA210917P005900002021-06-22 2:40PM EDT2021-09-178.300.000.000.00-1012.50%
NVDA211015P005900002021-06-22 12:34PM EDT2021-10-1511.190.000.000.00-106.25%
NVDA211119P005900002021-06-22 3:56PM EDT2021-11-1916.650.000.000.00-206.25%
NVDA211217P005900002021-06-22 2:50PM EDT2021-12-1721.850.000.000.00-506.25%
NVDA230120P005900002021-06-18 12:55PM EDT2023-01-2063.390.000.000.00-2003.13%
NVDA230616P005900002021-06-17 11:40AM EDT2023-06-1676.650.000.000.00--03.13%