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
757.50 +2.03 (0.27%)
Pre-market: 05:03AM EDT
In the money
Show:ListStraddle
Strike:610.00
Callsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210625C006100002021-06-22 2:07PM EDT2021-06-25142.210.000.000.00-2800.00%
NVDA210702C006100002021-06-22 2:07PM EDT2021-07-02142.450.000.000.00-1500.00%
NVDA210709C006100002021-06-21 1:23PM EDT2021-07-09113.850.000.000.00-200.00%
NVDA210716C006100002021-06-22 3:55PM EDT2021-07-16147.340.000.000.00-700.00%
NVDA210723C006100002021-06-21 10:09AM EDT2021-07-23118.800.000.000.00-100.00%
NVDA210820C006100002021-06-21 1:36PM EDT2021-08-20125.700.000.000.00-200.00%
NVDA210917C006100002021-06-22 2:32PM EDT2021-09-17150.650.000.000.00-200.00%
NVDA211015C006100002021-06-22 3:46PM EDT2021-10-15159.730.000.000.00-200.00%
NVDA211119C006100002021-06-17 3:28PM EDT2021-11-19161.900.000.000.00-100.00%
NVDA211217C006100002021-06-22 3:25PM EDT2021-12-17171.780.000.000.00-200.00%
NVDA230120C006100002021-06-22 2:56PM EDT2023-01-20222.440.000.000.00-700.00%
NVDA230616C006100002021-06-22 9:49AM EDT2023-06-16228.000.000.000.00-100.00%
Putsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210625P006100002021-06-22 10:36AM EDT2021-06-250.120.000.000.00-60050.00%
NVDA210702P006100002021-06-22 1:49PM EDT2021-07-020.380.000.000.00-101025.00%
NVDA210709P006100002021-06-21 10:33AM EDT2021-07-091.920.000.000.00-8025.00%
NVDA210716P006100002021-06-22 3:16PM EDT2021-07-161.180.000.000.00-54012.50%
NVDA210723P006100002021-06-22 1:15PM EDT2021-07-232.390.000.000.00-21012.50%
NVDA210730P006100002021-06-22 3:46PM EDT2021-07-302.970.000.000.00-4012.50%
NVDA210820P006100002021-06-22 3:05PM EDT2021-08-206.800.000.000.00-24012.50%
NVDA210917P006100002021-06-22 11:37AM EDT2021-09-1710.800.000.000.00-106.25%
NVDA211015P006100002021-06-22 2:38PM EDT2021-10-1515.600.000.000.00-306.25%
NVDA211119P006100002021-06-22 2:38PM EDT2021-11-1921.930.000.000.00-306.25%
NVDA211217P006100002021-06-22 9:46AM EDT2021-12-1727.350.000.000.00-106.25%
NVDA230120P006100002021-06-18 10:23AM EDT2023-01-2081.350.000.000.00-3003.13%
NVDA230616P006100002021-06-18 10:04AM EDT2023-06-1682.020.000.000.00-103.13%