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

607.00 -7.47 (-1.22%)
Pre-market: 7:15AM EDT

In the money
Show:ListStraddle
Strike:680.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210423C006800002021-04-19 3:49PM EDT2021-04-230.420.000.000.00-65670525.00%
NVDA210430C006800002021-04-19 3:53PM EDT2021-04-301.850.000.000.00-1211,20312.50%
NVDA210507C006800002021-04-19 3:34PM EDT2021-05-073.480.000.000.00-9718712.50%
NVDA210514C006800002021-04-19 3:52PM EDT2021-05-145.210.000.000.00-352086.25%
NVDA210521C006800002021-04-19 3:57PM EDT2021-05-216.790.000.000.00-1475796.25%
NVDA210528C006800002021-04-19 3:00PM EDT2021-05-2811.750.000.000.00-12516.25%
NVDA210618C006800002021-04-19 3:49PM EDT2021-06-1816.160.000.000.00-878696.25%
NVDA210917C006800002021-04-19 3:30PM EDT2021-09-1738.050.000.000.00-64023.13%
NVDA211217C006800002021-04-19 12:04AM EDT2021-12-1766.710.000.000.00--153.13%
NVDA220121C006800002021-04-19 3:42PM EDT2022-01-2161.150.000.000.00-1041,1073.13%
NVDA220617C006800002021-04-19 3:58PM EDT2022-06-1782.950.000.000.00-351,9481.56%
NVDA220916C006800002021-04-19 1:02PM EDT2022-09-1692.650.000.000.00-11261.56%
NVDA230120C006800002021-04-16 2:39PM EDT2023-01-20110.480.000.000.00-1561.56%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210423P006800002021-04-16 12:29PM EDT2021-04-2341.750.000.000.00-7230.00%
NVDA210430P006800002021-04-19 9:48AM EDT2021-04-3062.000.000.000.00-7160.00%
NVDA210507P006800002021-04-13 3:51PM EDT2021-05-0759.290.000.000.00-110.00%
NVDA210514P006800002021-04-19 12:05AM EDT2021-05-1452.520.000.000.00--10.00%
NVDA210521P006800002021-04-15 2:16PM EDT2021-05-2150.650.000.000.00-230.00%
NVDA210618P006800002021-04-16 11:30AM EDT2021-06-1870.750.000.000.00-1760.00%
NVDA210917P006800002021-04-19 10:07AM EDT2021-09-1795.000.000.000.00-11000.00%
NVDA220121P006800002021-04-19 3:43PM EDT2022-01-21123.600.000.000.00-1410.00%
NVDA220617P006800002021-04-19 2:52PM EDT2022-06-17143.800.000.000.00-58360.00%
NVDA220916P006800002021-04-15 3:28PM EDT2022-09-16138.800.000.000.00-120.00%
NVDA230120P006800002021-04-15 3:19PM EDT2023-01-20149.750.000.000.00-790.00%