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

606.00 -8.47 (-1.38%)
Pre-market: 6:46AM EDT

In the money
Show:ListStraddle
Strike:700.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210423C007000002021-04-19 3:59PM EDT2021-04-230.150.000.000.00-2,635025.00%
NVDA210430C007000002021-04-19 3:59PM EDT2021-04-301.250.000.000.00-714012.50%
NVDA210507C007000002021-04-19 3:46PM EDT2021-05-072.200.000.000.00-187012.50%
NVDA210514C007000002021-04-19 3:57PM EDT2021-05-143.200.000.000.00-1126,46212.50%
NVDA210521C007000002021-04-19 3:59PM EDT2021-05-214.640.000.000.00-2,3424,9696.25%
NVDA210528C007000002021-04-19 12:19PM EDT2021-05-288.030.000.000.00-262516.25%
NVDA210618C007000002021-04-19 3:57PM EDT2021-06-1812.250.000.000.00-6164,8996.25%
NVDA210716C007000002021-04-19 3:56PM EDT2021-07-1618.150.000.000.00-16266.25%
NVDA210917C007000002021-04-19 3:52PM EDT2021-09-1732.500.000.000.00-291,3383.13%
NVDA211217C007000002021-04-19 2:50PM EDT2021-12-1749.100.000.000.00-71753.13%
NVDA220121C007000002021-04-19 3:56PM EDT2022-01-2154.400.000.000.00-1611,6293.13%
NVDA220617C007000002021-04-19 2:51PM EDT2022-06-1776.700.000.000.00-4603.13%
NVDA220916C007000002021-04-19 1:56PM EDT2022-09-1686.410.000.000.00-11841.56%
NVDA230120C007000002021-04-19 2:08PM EDT2023-01-20100.000.000.000.00-66051.56%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210423P007000002021-04-16 1:26PM EDT2021-04-2375.000.000.000.00-200.00%
NVDA210430P007000002021-04-19 9:30AM EDT2021-04-3074.680.000.000.00-2680.00%
NVDA210507P007000002021-04-13 3:43PM EDT2021-05-0778.160.000.000.00-110.00%
NVDA210514P007000002021-04-19 12:05AM EDT2021-05-1470.840.000.000.00--00.00%
NVDA210521P007000002021-04-16 3:38PM EDT2021-05-2171.550.000.000.00-400.00%
NVDA210528P007000002021-04-19 12:05AM EDT2021-05-2870.670.000.000.00--00.00%
NVDA210618P007000002021-04-19 11:35AM EDT2021-06-1896.800.000.000.00-21280.00%
NVDA210716P007000002021-04-19 2:33PM EDT2021-07-16102.920.000.000.00-120.00%
NVDA210917P007000002021-04-16 2:44PM EDT2021-09-17108.000.000.000.00-1430.00%
NVDA211217P007000002021-04-19 12:05AM EDT2021-12-17114.400.000.000.00--00.00%
NVDA220121P007000002021-04-19 3:39PM EDT2022-01-21137.500.000.000.00-100.00%
NVDA220617P007000002021-04-19 2:51PM EDT2022-06-17157.770.000.000.00-1730.00%
NVDA220916P007000002021-03-25 11:58AM EDT2022-09-16160.150.000.000.00-5590.00%
NVDA230120P007000002021-04-19 9:31AM EDT2023-01-20171.820.000.000.00-7590.00%