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

607.63 -6.84 (-1.11%)
Pre-market: 7:41AM EDT

In the money
Show:ListStraddle
Strike:720.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210423C007200002021-04-19 3:59PM EDT2021-04-230.120.000.000.00-59280325.00%
NVDA210430C007200002021-04-19 2:30PM EDT2021-04-300.750.000.000.00-5711225.00%
NVDA210507C007200002021-04-19 2:48PM EDT2021-05-071.430.000.000.00-82212.50%
NVDA210514C007200002021-04-19 3:10PM EDT2021-05-142.270.000.000.00-258812.50%
NVDA210521C007200002021-04-19 2:36PM EDT2021-05-212.990.000.000.00-10747112.50%
NVDA210528C007200002021-04-19 2:24PM EDT2021-05-285.610.000.000.00-73412.50%
NVDA210618C007200002021-04-19 3:27PM EDT2021-06-189.300.000.000.00-759426.25%
NVDA210716C007200002021-04-19 3:55PM EDT2021-07-1614.050.000.000.00-7256.25%
NVDA210917C007200002021-04-19 1:02PM EDT2021-09-1727.650.000.000.00-396456.25%
NVDA211217C007200002021-04-19 12:04AM EDT2021-12-1753.000.000.000.00--163.13%
NVDA220121C007200002021-04-19 3:52PM EDT2022-01-2148.900.000.000.00-639313.13%
NVDA220617C007200002021-04-19 2:51PM EDT2022-06-1770.800.000.000.00-306713.13%
NVDA220916C007200002021-04-19 12:03PM EDT2022-09-1679.000.000.000.00-1643.13%
NVDA230120C007200002021-04-19 12:48PM EDT2023-01-2091.000.000.000.00-104803.13%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210423P007200002021-04-19 12:05AM EDT2021-04-2383.050.000.000.00--30.00%
NVDA210430P007200002021-04-19 12:05AM EDT2021-04-3076.600.000.000.00---0.00%
NVDA210507P007200002021-04-13 3:33PM EDT2021-05-0796.600.000.000.00-110.00%
NVDA210618P007200002021-04-19 10:41AM EDT2021-06-18107.93113.55115.80-99.07-47.86%57841.35%
NVDA210917P007200002021-04-15 2:11PM EDT2021-09-17111.250.000.000.00-5170.00%
NVDA220121P007200002021-04-08 11:29AM EDT2022-01-21173.500.000.000.00-1460.00%
NVDA220617P007200002021-04-19 2:51PM EDT2022-06-17171.910.000.000.00-160.00%
NVDA220916P007200002021-04-16 9:54AM EDT2022-09-16167.150.000.000.00-28450.00%
NVDA230120P007200002021-04-15 3:22PM EDT2023-01-20176.450.000.000.00-10220.00%