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:330.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210205C003300002021-01-11 9:30AM EST2021-02-05206.50217.00220.750.00--2118.41%
NVDA210219C003300002021-01-12 11:47AM EST2021-02-19212.65214.85222.800.00-23380.62%
NVDA210319C003300002021-01-05 3:49PM EST2021-03-19207.14217.55221.750.00-2667.90%
NVDA210618C003300002021-01-14 12:43PM EST2021-06-18203.60220.15224.700.00-120052.77%
NVDA210917C003300002020-12-18 9:44AM EST2021-09-17213.35192.40197.000.00-170.00%
NVDA220121C003300002021-01-20 3:16PM EST2022-01-21218.80231.10235.250.00-154650.01%
NVDA220617C003300002021-01-21 2:06PM EST2022-06-17238.00237.45244.450.00-13949.58%
NVDA220916C003300002021-01-20 11:31AM EST2022-09-16225.50242.65249.700.00-24349.25%
NVDA230120C003300002021-01-05 9:32AM EST2023-01-20229.58248.85256.400.00-1748.75%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210129P003300002021-01-22 3:34PM EST2021-01-290.020.010.08-0.02-50.00%10138.28%
NVDA210219P003300002021-01-04 9:30AM EST2021-02-190.690.020.450.00-11977.49%
NVDA210226P003300002021-01-19 12:07AM EST2021-02-260.570.000.620.00--571.48%
NVDA210319P003300002021-01-21 11:46AM EST2021-03-190.730.580.830.00-313962.92%
NVDA210416P003300002021-01-21 3:46PM EST2021-04-161.061.080.000.00-4-25.00%
NVDA210618P003300002021-01-15 3:56PM EST2021-06-184.752.923.200.00-10951750.04%
NVDA210917P003300002021-01-20 11:59AM EST2021-09-177.206.456.750.00-1111047.23%
NVDA220121P003300002021-01-22 1:53PM EST2022-01-2112.0012.3012.65-0.35-2.83%951445.65%
NVDA220617P003300002021-01-13 1:28PM EST2022-06-1722.2017.9020.400.00-138045.28%
NVDA220916P003300002021-01-11 1:43PM EST2022-09-1622.6021.4024.450.00-56744.65%
NVDA230120P003300002021-01-20 3:28PM EST2023-01-2027.9526.3030.000.00-203544.08%