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

612.30 -2.17 (-0.35%)
Pre-market: 5:31AM EDT

In the money
Show:ListStraddle
Strike:640.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210423C006400002021-04-19 3:59PM EDT2021-04-233.000.000.000.00-5,18306.25%
NVDA210430C006400002021-04-19 3:57PM EDT2021-04-306.750.000.000.00-76306.25%
NVDA210507C006400002021-04-19 3:44PM EDT2021-05-0710.620.000.000.00-15803.13%
NVDA210514C006400002021-04-19 3:29PM EDT2021-05-1412.950.000.000.00-3503.13%
NVDA210521C006400002021-04-19 3:59PM EDT2021-05-2116.350.000.000.00-58203.13%
NVDA210528C006400002021-04-19 3:49PM EDT2021-05-2821.300.000.000.00-2003.13%
NVDA210618C006400002021-04-19 3:56PM EDT2021-06-1828.100.000.000.00-27601.56%
NVDA210716C006400002021-04-19 3:40PM EDT2021-07-1635.670.000.000.00-3701.56%
NVDA210917C006400002021-04-19 3:46PM EDT2021-09-1752.160.000.000.00-5201.56%
NVDA211217C006400002021-04-19 12:04AM EDT2021-12-1781.400.000.000.00--00.78%
NVDA220121C006400002021-04-19 3:46PM EDT2022-01-2175.850.000.000.00-5200.78%
NVDA220617C006400002021-04-16 3:10PM EDT2022-06-1795.450.000.000.00-100.78%
NVDA220916C006400002021-04-15 2:14PM EDT2022-09-16126.850.000.000.00-500.78%
NVDA230120C006400002021-04-19 9:35AM EDT2023-01-20127.000.000.000.00-400.78%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210423P006400002021-04-19 3:47PM EDT2021-04-2328.900.000.000.00-28700.00%
NVDA210430P006400002021-04-19 3:38PM EDT2021-04-3033.480.000.000.00-9400.00%
NVDA210507P006400002021-04-19 1:37PM EDT2021-05-0734.750.000.000.00-4800.00%
NVDA210514P006400002021-04-19 3:59PM EDT2021-05-1438.600.000.000.00-700.00%
NVDA210521P006400002021-04-19 3:50PM EDT2021-05-2141.930.000.000.00-13300.00%
NVDA210528P006400002021-04-19 11:51AM EDT2021-05-2843.100.000.000.00-900.00%
NVDA210618P006400002021-04-19 3:58PM EDT2021-06-1853.650.000.000.00-2000.00%
NVDA210716P006400002021-04-19 2:55PM EDT2021-07-1660.000.000.000.00-7000.00%
NVDA210917P006400002021-04-19 1:59PM EDT2021-09-1775.250.000.000.00-3800.00%
NVDA211217P006400002021-04-19 12:05AM EDT2021-12-1781.220.000.000.00--00.00%
NVDA220121P006400002021-04-19 2:50PM EDT2022-01-2198.200.000.000.00-5000.00%
NVDA220617P006400002021-04-19 2:58PM EDT2022-06-17117.000.000.000.00-1400.00%
NVDA220916P006400002021-04-16 1:42PM EDT2022-09-16117.000.000.000.00-300.00%
NVDA230120P006400002021-04-16 2:41PM EDT2023-01-20128.200.000.000.00-1900.00%