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:300.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210129C003000002021-01-15 2:52PM EST2021-01-29219.88247.15250.500.00-14200.10%
NVDA210205C003000002021-01-22 2:52PM EST2021-02-05251.00245.70249.20+4.50+1.83%100150.78%
NVDA210219C003000002021-01-21 3:56PM EST2021-02-19255.00244.80252.900.00-508895.12%
NVDA210319C003000002021-01-14 9:42AM EST2021-03-19240.04246.95251.800.00-112375.73%
NVDA210618C003000002021-01-20 12:40PM EST2021-06-18235.00248.90253.500.00-281856.48%
NVDA210917C003000002021-01-12 3:21PM EST2021-09-17243.85251.70256.100.00-314351.48%
NVDA220121C003000002021-01-22 1:25PM EST2022-01-21262.05256.95261.50+8.55+3.37%390052.68%
NVDA220617C003000002021-01-19 11:28AM EST2022-06-17233.39261.35269.450.00-118452.04%
NVDA220916C003000002021-01-19 12:55PM EST2022-09-16240.75264.55272.900.00-736850.68%
NVDA230120C003000002021-01-19 2:07PM EST2023-01-20245.50269.70277.900.00-110749.54%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210129P003000002021-01-19 3:04PM EST2021-01-290.050.000.030.00-466148.44%
NVDA210205P003000002021-01-08 10:05AM EST2021-02-050.050.000.130.00-14114.06%
NVDA210219P003000002021-01-20 3:50PM EST2021-02-190.130.010.400.00-116789.26%
NVDA210226P003000002021-01-19 12:07AM EST2021-02-260.350.000.510.00--581.64%
NVDA210319P003000002021-01-22 9:40AM EST2021-03-190.670.330.58+0.30+81.08%56,66369.04%
NVDA210618P003000002021-01-22 2:58PM EST2021-06-181.821.751.99+0.11+6.43%293,70852.75%
NVDA210917P003000002021-01-22 1:47PM EST2021-09-174.104.004.35-0.45-9.89%651849.04%
NVDA220121P003000002021-01-22 2:33PM EST2022-01-218.308.258.65+0.10+1.22%31,81046.90%
NVDA220617P003000002021-01-22 12:22PM EST2022-06-1712.8512.4513.95-2.65-17.10%17145.46%
NVDA220916P003000002021-01-20 2:57PM EST2022-09-1617.0015.2517.700.00-119045.25%
NVDA230120P003000002021-01-12 3:37PM EST2023-01-2022.2819.0522.150.00-17444.50%