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:280.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210212C002800002021-01-06 11:16AM EST2021-02-12243.31266.85271.750.00--20136.67%
NVDA210219C002800002021-01-12 1:23PM EST2021-02-19261.27265.70272.250.00-16109.33%
NVDA210319C002800002021-01-22 3:40PM EST2021-03-19271.06266.90271.65+26.41+10.80%21081.98%
NVDA210618C002800002021-01-22 3:29PM EST2021-06-18274.83268.15273.20-2.05-0.74%247359.58%
NVDA210917C002800002021-01-12 3:40PM EST2021-09-17262.02270.35275.050.00-31053.34%
NVDA220121C002800002021-01-14 12:54PM EST2022-01-21247.19274.00279.750.00-129250.82%
NVDA220617C002800002020-10-07 2:49PM EST2022-06-17300.62316.05324.000.00-27682.11%
NVDA220916C002800002021-01-15 2:17PM EST2022-09-16257.97280.70289.450.00-17152.17%
NVDA230120C002800002021-01-22 3:55PM EST2023-01-20289.23285.70293.00+26.88+10.25%2032350.18%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210129P002800002021-01-19 3:41PM EST2021-01-290.040.000.110.00--150182.81%
NVDA210205P002800002021-01-19 2:23PM EST2021-02-050.040.000.120.00--3125.39%
NVDA210219P002800002021-01-21 12:53PM EST2021-02-190.100.000.380.00-313197.75%
NVDA210319P002800002021-01-22 3:33PM EST2021-03-190.330.200.45-0.07-17.50%713973.00%
NVDA210618P002800002021-01-22 2:58PM EST2021-06-181.271.221.46-0.18-12.41%2879054.82%
NVDA210917P002800002020-12-11 1:52PM EST2021-09-175.653.754.050.00-649752.55%
NVDA220121P002800002021-01-20 12:15PM EST2022-01-216.856.256.600.00-192147.88%
NVDA220617P002800002021-01-21 3:17PM EST2022-06-1710.059.6010.800.00-101146.00%
NVDA220916P002800002021-01-11 2:40PM EST2022-09-1613.1011.7513.850.00-12545.59%
NVDA230120P002800002021-01-11 2:02PM EST2023-01-2016.9515.0517.700.00-11144.82%