Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
548.50-6.20 (-1.12%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Strike:270.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210219C002700002021-01-12 11:46AM EST2021-02-19272.80274.70282.700.00-525103.13%
NVDA210319C002700002020-12-31 12:59PM EST2021-03-19251.30277.05281.550.00-21386.40%
NVDA210618C002700002021-01-22 1:15PM EST2021-06-18281.41277.95283.05+10.33+3.81%171061.49%
NVDA210917C002700002020-08-23 11:14PM EST2021-09-17233.830.000.000.00--00.00%
NVDA220121C002700002020-12-23 3:52PM EST2022-01-21272.40283.05288.650.00-126451.37%
NVDA220617C002700002021-01-20 2:47PM EST2022-06-17276.10286.75294.350.00-13753.84%
NVDA220916C002700002021-01-15 11:22AM EST2022-09-16266.65289.05297.950.00-710153.04%
NVDA230120C002700002021-01-22 3:20PM EST2023-01-20299.77294.75302.20+34.54+13.02%14951.68%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210219P002700002021-01-11 11:05AM EST2021-02-190.180.000.380.00--1102.73%
NVDA210226P002700002021-01-21 3:22PM EST2021-02-260.080.010.430.00-3093.07%
NVDA210319P002700002021-01-19 3:49PM EST2021-03-190.370.150.400.00-29175.10%
NVDA210618P002700002021-01-11 9:31AM EST2021-06-181.501.011.250.00-540655.93%
NVDA210917P002700002021-01-22 9:46AM EST2021-09-172.582.452.70-0.37-12.54%1015950.62%
NVDA220121P002700002021-01-22 3:49PM EST2022-01-215.505.405.75-0.05-0.90%681848.45%
NVDA220617P002700002021-01-06 12:57PM EST2022-06-1710.858.359.550.00-357846.45%
NVDA220916P002700002021-01-11 3:46PM EST2022-09-1612.4010.4512.050.00-228345.67%
NVDA230120P002700002021-01-22 1:52PM EST2023-01-2014.1513.1515.95+0.25+1.80%210345.22%