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

607.12 -7.35 (-1.20%)
Pre-market: 7:39AM EDT

In the money
Show:ListStraddle
Strike:620.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210423C006200002021-04-19 3:59PM EDT2021-04-238.350.000.000.00-4,4893,1041.56%
NVDA210430C006200002021-04-19 3:58PM EDT2021-04-3013.700.000.000.00-4596011.56%
NVDA210507C006200002021-04-19 3:59PM EDT2021-05-0717.450.000.000.00-1182050.78%
NVDA210514C006200002021-04-19 3:04PM EDT2021-05-1421.250.000.000.00-1022010.78%
NVDA210521C006200002021-04-19 3:57PM EDT2021-05-2124.060.000.000.00-4571,0850.78%
NVDA210528C006200002021-04-19 3:22PM EDT2021-05-2829.860.000.000.00-331400.78%
NVDA210618C006200002021-04-19 3:58PM EDT2021-06-1836.250.000.000.00-2619340.39%
NVDA210716C006200002021-04-19 3:42PM EDT2021-07-1643.300.000.000.00-32240.39%
NVDA210917C006200002021-04-19 3:45PM EDT2021-09-1760.700.000.000.00-3056670.39%
NVDA211217C006200002021-04-19 12:04AM EDT2021-12-1792.000.000.000.00--30.20%
NVDA220121C006200002021-04-19 3:46PM EDT2022-01-2184.200.000.000.00-429870.20%
NVDA220617C006200002021-04-19 1:28PM EDT2022-06-17104.000.000.000.00-71720.20%
NVDA220916C006200002021-04-19 12:05PM EDT2022-09-16116.250.000.000.00-41310.20%
NVDA230120C006200002021-04-19 1:53PM EDT2023-01-20127.900.000.000.00-24690.20%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210423P006200002021-04-19 3:57PM EDT2021-04-2314.100.000.000.00-2,3911,1980.00%
NVDA210430P006200002021-04-19 3:59PM EDT2021-04-3019.400.000.000.00-3123100.00%
NVDA210507P006200002021-04-19 3:55PM EDT2021-05-0723.720.000.000.00-41670.00%
NVDA210514P006200002021-04-19 3:59PM EDT2021-05-1426.090.000.000.00-101070.00%
NVDA210521P006200002021-04-19 3:53PM EDT2021-05-2130.200.000.000.00-1946540.00%
NVDA210528P006200002021-04-19 2:59PM EDT2021-05-2834.470.000.000.00-871310.00%
NVDA210618P006200002021-04-19 2:44PM EDT2021-06-1842.260.000.000.00-373040.00%
NVDA210716P006200002021-04-19 1:12PM EDT2021-07-1648.780.000.000.00-560.00%
NVDA210917P006200002021-04-19 11:53AM EDT2021-09-1762.600.000.000.00-211060.00%
NVDA211217P006200002021-04-19 1:54PM EDT2021-12-1781.450.000.000.00-11120.00%
NVDA220121P006200002021-04-19 3:43PM EDT2022-01-2186.550.000.000.00-103110.00%
NVDA220617P006200002021-04-19 2:48PM EDT2022-06-17107.000.000.000.00-13730.00%
NVDA220916P006200002021-04-15 1:07PM EDT2022-09-16103.450.000.000.00-1160.00%
NVDA230120P006200002021-04-19 12:42PM EDT2023-01-20127.720.000.000.00-7620.00%