Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
636.50-8.99 (-1.39%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:615.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210423C006150002021-04-16 3:57PM EDT2021-04-2325.3924.4526.00-8.11-24.21%12446238.73%
NVDA210430C006150002021-04-16 3:49PM EDT2021-04-3029.2028.5030.55-9.45-24.45%6624337.73%
NVDA210507C006150002021-04-16 3:24PM EDT2021-05-0732.5032.0034.05-11.00-25.29%63537.01%
NVDA210514C006150002021-04-16 1:55PM EDT2021-05-1436.3035.1537.15-10.40-22.27%49136.75%
NVDA210521C006150002021-04-16 3:23PM EDT2021-05-2140.0339.0040.60-7.27-15.37%171,19137.52%
NVDA210528C006150002021-04-16 3:15PM EDT2021-05-2845.6544.3046.30-4.60-9.15%76241.25%
NVDA210618C006150002021-04-16 2:49PM EDT2021-06-1852.3050.3552.30-5.70-9.83%2733939.55%
NVDA210917C006150002021-04-16 2:57PM EDT2021-09-1775.7374.5075.90-6.44-7.84%211340.07%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210423P006150002021-04-16 3:57PM EDT2021-04-233.403.353.55-0.23-6.34%82479034.86%
NVDA210430P006150002021-04-16 3:39PM EDT2021-04-308.007.708.000.00-8210535.20%
NVDA210507P006150002021-04-16 3:56PM EDT2021-05-0711.3610.9511.750.00-264435.53%
NVDA210514P006150002021-04-16 12:29PM EDT2021-05-1413.5013.7015.10-1.55-10.30%24335.89%
NVDA210521P006150002021-04-16 3:42PM EDT2021-05-2118.0517.4518.15+0.80+4.64%6951836.22%
NVDA210528P006150002021-04-16 2:06PM EDT2021-05-2823.2922.8523.90+1.43+6.54%71340.15%
NVDA210618P006150002021-04-16 3:55PM EDT2021-06-1829.5028.8529.75+1.80+6.50%843738.51%
NVDA210917P006150002021-04-16 12:40PM EDT2021-09-1751.1551.4552.60+0.80+1.59%135038.95%