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:625.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210423C006250002021-04-16 3:54PM EDT2021-04-2317.9017.3018.45-8.15-31.29%20756536.64%
NVDA210430C006250002021-04-16 3:48PM EDT2021-04-3023.2622.7023.90-7.68-24.82%9339836.97%
NVDA210507C006250002021-04-16 3:39PM EDT2021-05-0726.9726.3027.85-8.53-24.03%5213136.70%
NVDA210514C006250002021-04-16 3:17PM EDT2021-05-1430.7829.5531.15-6.62-17.70%1711136.51%
NVDA210521C006250002021-04-16 3:50PM EDT2021-05-2133.4532.4534.70-8.93-21.07%5879937.24%
NVDA210528C006250002021-04-16 12:06PM EDT2021-05-2841.5337.5040.65-4.79-10.34%65941.05%
NVDA210618C006250002021-04-16 3:41PM EDT2021-06-1846.2545.5546.65-5.96-11.42%6468539.23%
NVDA210917C006250002021-04-16 1:31PM EDT2021-09-1771.0069.0070.90-6.00-7.79%2014140.00%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210423P006250002021-04-16 3:59PM EDT2021-04-236.266.156.35-0.04-0.63%67545934.63%
NVDA210430P006250002021-04-16 3:37PM EDT2021-04-3011.3510.9511.85+0.35+3.18%921,07235.77%
NVDA210507P006250002021-04-16 3:34PM EDT2021-05-0715.2014.7015.95+0.15+1.00%532436.01%
NVDA210514P006250002021-04-16 3:04PM EDT2021-05-1417.9517.7019.00-1.35-6.99%278835.55%
NVDA210521P006250002021-04-16 3:31PM EDT2021-05-2122.1221.1522.45+1.33+6.40%2633836.25%
NVDA210528P006250002021-04-16 3:38PM EDT2021-05-2827.9027.1529.95+2.65+10.50%39642.02%
NVDA210618P006250002021-04-16 3:53PM EDT2021-06-1834.0033.3534.30+2.01+6.28%2018438.41%
NVDA210917P006250002021-04-16 1:03PM EDT2021-09-1756.1056.3557.55+1.02+1.85%13238.86%