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:290.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210219C002900002021-01-22 3:55PM EST2021-02-19259.70254.75263.10+10.66+4.28%298166102.54%
NVDA210319C002900002021-01-22 11:25AM EST2021-03-19258.50256.95261.70+22.15+9.37%1493378.83%
NVDA210618C002900002021-01-20 1:00PM EST2021-06-18245.20258.50263.200.00-311557.67%
NVDA210917C002900002021-01-04 10:46AM EST2021-09-17259.91261.00265.550.00-11252.41%
NVDA220121C002900002021-01-06 1:48PM EST2022-01-21242.57265.05270.750.00-123650.13%
NVDA220617C002900002021-01-19 10:51AM EST2022-06-17277.02269.65277.25+34.57+14.26%21952.24%
NVDA220916C002900002021-01-22 3:40PM EST2022-09-16277.94272.65280.75+17.49+6.72%317151.10%
NVDA230120C002900002021-01-22 3:20PM EST2023-01-20284.08277.50285.40-5.02-1.74%41449.86%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210319P002900002021-01-20 11:19AM EST2021-03-190.440.260.510.00-230271.00%
NVDA210618P002900002021-01-15 10:17AM EST2021-06-182.251.461.710.00-128153.77%
NVDA210917P002900002021-01-19 3:41PM EST2021-09-174.203.403.600.00-112949.32%
NVDA220121P002900002021-01-22 1:07PM EST2022-01-217.057.207.55-0.75-9.62%1052747.34%
NVDA220617P002900002020-09-03 9:02AM EST2022-06-1729.4824.9027.750.00-2659.09%
NVDA220916P002900002021-01-21 10:44AM EST2022-09-1614.5013.4015.550.00-12245.27%
NVDA230120P002900002021-01-12 11:34AM EST2023-01-2020.1516.9519.900.00-11544.70%