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

605.51 -8.96 (-1.46%)
Pre-market: 6:45AM EDT

In the money
Show:ListStraddle
Strike:600.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210423C006000002021-04-19 3:58PM EDT2021-04-2319.000.000.000.00-5681,4340.00%
NVDA210430C006000002021-04-19 3:54PM EDT2021-04-3023.590.000.000.00-36300.00%
NVDA210507C006000002021-04-19 1:20PM EDT2021-05-0728.600.000.000.00-2200.00%
NVDA210514C006000002021-04-19 3:54PM EDT2021-05-1430.360.000.000.00-61400.00%
NVDA210521C006000002021-04-19 3:46PM EDT2021-05-2134.500.000.000.00-65100.00%
NVDA210528C006000002021-04-19 2:48PM EDT2021-05-2840.210.000.000.00-101340.00%
NVDA210618C006000002021-04-19 3:57PM EDT2021-06-1846.300.000.000.00-20500.00%
NVDA210716C006000002021-04-19 3:45PM EDT2021-07-1654.000.000.000.00-5100.00%
NVDA210917C006000002021-04-19 3:54PM EDT2021-09-1769.000.000.000.00-531,1930.00%
NVDA211217C006000002021-04-19 3:53PM EDT2021-12-1786.660.000.000.00-21260.00%
NVDA220121C006000002021-04-19 3:59PM EDT2022-01-2193.400.000.000.00-1043,2600.00%
NVDA220617C006000002021-04-19 3:58PM EDT2022-06-17114.450.000.000.00-72,9430.00%
NVDA220916C006000002021-04-19 12:05PM EDT2022-09-16124.750.000.000.00-106320.00%
NVDA230120C006000002021-04-19 3:45PM EDT2023-01-20137.000.000.000.00-458580.00%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210423P006000002021-04-19 3:59PM EDT2021-04-235.000.000.000.00-9,81206.25%
NVDA210430P006000002021-04-19 3:59PM EDT2021-04-3010.000.000.000.00-7438193.13%
NVDA210507P006000002021-04-19 3:49PM EDT2021-05-0713.150.000.000.00-7203.13%
NVDA210514P006000002021-04-19 3:36PM EDT2021-05-1417.000.000.000.00-12601.56%
NVDA210521P006000002021-04-19 3:58PM EDT2021-05-2120.200.000.000.00-37901.56%
NVDA210528P006000002021-04-19 3:25PM EDT2021-05-2825.800.000.000.00-2401.56%
NVDA210618P006000002021-04-19 3:45PM EDT2021-06-1832.300.000.000.00-2745,0591.56%
NVDA210716P006000002021-04-19 3:35PM EDT2021-07-1639.150.000.000.00-22220.78%
NVDA210917P006000002021-04-19 3:12PM EDT2021-09-1754.000.000.000.00-13300.78%
NVDA211217P006000002021-04-19 11:33AM EDT2021-12-1770.000.000.000.00-52570.78%
NVDA220121P006000002021-04-19 3:43PM EDT2022-01-2175.800.000.000.00-6300.78%
NVDA220617P006000002021-04-19 3:57PM EDT2022-06-1795.800.000.000.00-900.39%
NVDA220916P006000002021-04-16 2:30PM EDT2022-09-1699.000.000.000.00-100.39%
NVDA230120P006000002021-04-19 12:48PM EDT2023-01-20116.850.000.000.00-1400.39%