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:320.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210129C003200002021-01-19 12:06AM EST2021-01-29197.70227.10230.600.00--10182.23%
NVDA210219C003200002021-01-11 3:21PM EST2021-02-19225.80224.85232.800.00-206885.01%
NVDA210319C003200002021-01-11 3:21PM EST2021-03-19226.50227.15231.950.00-214270.46%
NVDA210618C003200002021-01-19 11:55AM EST2021-06-18201.70229.65234.250.00-217153.91%
NVDA210917C003200002021-01-15 3:57PM EST2021-09-17203.00233.25237.700.00-11453.81%
NVDA220121C003200002021-01-20 3:53PM EST2022-01-21229.25238.55244.050.00-1844151.02%
NVDA220617C003200002020-12-14 1:00PM EST2022-06-17236.18238.15246.950.00-403445.62%
NVDA220916C003200002021-01-19 2:29PM EST2022-09-16227.27249.00257.350.00-111549.74%
NVDA230120C003200002020-12-28 9:30AM EST2023-01-20235.89256.40263.550.00-11549.08%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210129P003200002021-01-22 3:18PM EST2021-01-290.010.000.01-0.04-80.00%2710121.88%
NVDA210219P003200002021-01-07 11:38AM EST2021-02-190.240.020.430.00-11281.35%
NVDA210319P003200002021-01-19 3:43PM EST2021-03-190.640.480.730.00-115864.84%
NVDA210618P003200002021-01-21 3:49PM EST2021-06-182.302.472.720.00-12960150.87%
NVDA210917P003200002021-01-14 3:40PM EST2021-09-176.005.555.800.00-130747.70%
NVDA220121P003200002021-01-22 10:33AM EST2022-01-2111.0010.8011.25+0.40+3.77%445546.12%
NVDA220617P003200002021-01-21 3:27PM EST2022-06-1715.9015.9017.950.00-11745.22%
NVDA220916P003200002021-01-13 1:31PM EST2022-09-1621.5519.1521.700.00-106044.58%
NVDA230120P003200002021-01-14 3:20PM EST2023-01-2028.0024.0526.900.00-1544.00%