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:310.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210212C003100002021-01-06 11:16AM EST2021-02-12213.34236.90241.000.00--20108.59%
NVDA210219C003100002021-01-07 10:05AM EST2021-02-19215.46234.75242.750.00-71286.72%
NVDA210319C003100002021-01-21 10:58AM EST2021-03-19233.69237.15241.800.00-2373.27%
NVDA210618C003100002021-01-20 3:53PM EST2021-06-18229.35239.15244.450.00-1811956.07%
NVDA210917C003100002020-11-04 1:31PM EST2021-09-17250.00238.30243.000.00-1447.08%
NVDA220121C003100002021-01-11 12:50PM EST2022-01-21258.38248.05252.400.00-340251.46%
NVDA220617C003100002021-01-19 12:54PM EST2022-06-17227.93253.00260.600.00-102850.83%
NVDA220916C003100002020-12-11 2:32PM EST2022-09-16236.98239.50249.000.00-16736.72%
NVDA230120C003100002021-01-22 3:59PM EST2023-01-20265.37262.35270.45-9.63-3.50%2249.17%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210129P003100002020-12-30 10:03AM EST2021-01-290.150.000.040.00--2143.75%
NVDA210219P003100002020-12-28 3:36PM EST2021-02-190.260.000.420.00--485.06%
NVDA210319P003100002021-01-21 9:58AM EST2021-03-190.580.400.650.00-113566.92%
NVDA210618P003100002021-01-21 3:33PM EST2021-06-182.072.082.320.00-226251.77%
NVDA210917P003100002021-01-11 3:23PM EST2021-09-175.654.705.000.00-49748.28%
NVDA220121P003100002021-01-19 2:46PM EST2022-01-2111.159.459.800.00-345346.38%
NVDA220617P003100002021-01-13 1:28PM EST2022-06-1715.8114.1515.700.00-529945.18%
NVDA220916P003100002021-01-13 1:31PM EST2022-09-1619.3017.0519.550.00-109944.84%
NVDA230120P003100002021-01-20 2:58PM EST2023-01-2023.5021.3524.350.00-204344.18%