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: 5:32AM EDT

In the money
Show:ListStraddle
Strike:740.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210423C007400002021-04-19 2:16PM EDT2021-04-230.070.000.000.00-165025.00%
NVDA210430C007400002021-04-19 3:12PM EDT2021-04-300.500.000.000.00-41025.00%
NVDA210507C007400002021-04-19 1:51PM EDT2021-05-070.990.000.000.00-5012.50%
NVDA210514C007400002021-04-16 11:12AM EDT2021-05-142.060.000.000.00-3012.50%
NVDA210521C007400002021-04-19 1:28PM EDT2021-05-212.080.000.000.00-18012.50%
NVDA210528C007400002021-04-19 12:13PM EDT2021-05-283.950.000.000.00-9012.50%
NVDA210618C007400002021-04-19 2:31PM EDT2021-06-187.100.000.000.00-206.25%
NVDA210716C007400002021-04-19 12:49PM EDT2021-07-1610.800.000.000.00-2706.25%
NVDA210917C007400002021-04-19 3:10PM EDT2021-09-1723.600.000.000.00-13806.25%
NVDA220121C007400002021-04-19 3:57PM EDT2022-01-2144.100.000.000.00-1703.13%
NVDA220617C007400002021-04-19 10:07AM EDT2022-06-1764.200.000.000.00-303.13%
NVDA220916C007400002021-04-16 11:27AM EDT2022-09-1685.250.000.000.00-103.13%
NVDA230120C007400002021-04-19 12:14PM EDT2023-01-2086.310.000.000.00-403.13%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210430P007400002021-04-19 12:05AM EDT2021-04-30109.850.000.000.00-100.00%
NVDA210521P007400002021-04-16 10:28AM EDT2021-05-21105.690.000.000.00-200.00%
NVDA210618P007400002021-04-05 9:45AM EDT2021-06-18190.000.000.000.00-400.00%
NVDA210917P007400002021-04-15 2:49PM EDT2021-09-17126.410.000.000.00-1900.00%
NVDA220121P007400002021-04-13 12:29PM EDT2022-01-21162.700.000.000.00-500.00%
NVDA220617P007400002021-04-15 3:13PM EDT2022-06-17167.750.000.000.00-600.00%
NVDA220916P007400002021-04-16 9:55AM EDT2022-09-16180.600.000.000.00-200.00%
NVDA230120P007400002021-04-19 11:32AM EDT2023-01-20203.600.000.000.00-200.00%