Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
755.47+18.38 (+2.49%)
At close: 4:00PM EDT
757.50 +2.03 (0.27%)
Pre-market: 05:03AM EDT
In the money
Show:ListStraddle
Strike:710.00
Callsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210625C007100002021-06-22 3:52PM EDT2021-06-2546.920.000.000.00-41700.00%
NVDA210702C007100002021-06-22 3:27PM EDT2021-07-0250.000.000.000.00-7800.00%
NVDA210709C007100002021-06-22 1:24PM EDT2021-07-0949.500.000.000.00-500.00%
NVDA210716C007100002021-06-22 3:56PM EDT2021-07-1657.440.000.000.00-22600.00%
NVDA210723C007100002021-06-22 1:58PM EDT2021-07-2358.890.000.000.00-300.00%
NVDA210730C007100002021-06-22 2:17PM EDT2021-07-3059.900.000.000.00-700.00%
NVDA210820C007100002021-06-22 3:21PM EDT2021-08-2074.510.000.000.00-3700.00%
NVDA211015C007100002021-06-22 3:20PM EDT2021-10-1589.000.000.000.00-4700.00%
NVDA211217C007100002021-06-21 12:47PM EDT2021-12-17107.080.000.000.00-200.00%
NVDA230616C007100002021-06-22 12:36PM EDT2023-06-16186.920.000.000.00-1600.00%
Putsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210625P007100002021-06-22 3:59PM EDT2021-06-251.180.000.000.00-1,850012.50%
NVDA210702P007100002021-06-22 3:51PM EDT2021-07-024.300.000.000.00-44106.25%
NVDA210709P007100002021-06-22 3:55PM EDT2021-07-096.980.000.000.00-5006.25%
NVDA210716P007100002021-06-22 3:55PM EDT2021-07-1610.610.000.000.00-32706.25%
NVDA210723P007100002021-06-22 2:13PM EDT2021-07-2316.350.000.000.00-6703.13%
NVDA210730P007100002021-06-22 3:38PM EDT2021-07-3018.750.000.000.00-1903.13%
NVDA210820P007100002021-06-22 3:33PM EDT2021-08-2028.900.000.000.00-1603.13%
NVDA211015P007100002021-06-21 10:40AM EDT2021-10-1546.720.000.000.00-103.13%
NVDA211217P007100002021-06-22 2:16PM EDT2021-12-1761.400.000.000.00-201.56%
NVDA230616P007100002021-06-21 11:50AM EDT2023-06-16141.600.000.000.00-3000.78%