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:340.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210219C003400002020-12-03 3:21PM EST2021-02-19199.40180.90185.550.00--40.00%
NVDA210319C003400002021-01-05 1:48PM EST2021-03-19212.30207.45212.10+16.55+8.45%12364.94%
NVDA210416C003400002021-01-20 10:40AM EST2021-04-16194.75208.35212.650.00--157.51%
NVDA210618C003400002021-01-07 12:15PM EST2021-06-18193.88210.85215.150.00-115851.59%
NVDA210917C003400002020-11-19 12:02PM EST2021-09-17210.75199.35207.100.00-10200.00%
NVDA220121C003400002021-01-06 2:36PM EST2022-01-21197.00222.95227.150.00-134849.57%
NVDA220617C003400002021-01-06 2:57PM EST2022-06-17202.44229.50236.850.00-22149.16%
NVDA220916C003400002021-01-11 2:58PM EST2022-09-16244.10235.50242.100.00-207948.69%
NVDA230120C003400002021-01-21 10:45AM EST2023-01-20237.57240.75249.250.00-11548.33%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210129P003400002021-01-22 3:32PM EST2021-01-290.030.010.09-0.02-40.00%20121.88%
NVDA210205P003400002021-01-19 12:35PM EST2021-02-050.060.010.140.00-2489.84%
NVDA210219P003400002021-01-14 12:51PM EST2021-02-190.340.000.470.00-238672.02%
NVDA210319P003400002021-01-21 9:56AM EST2021-03-190.960.690.94+0.05+5.49%1019660.40%
NVDA210416P003400002021-01-19 10:43AM EST2021-04-162.171.261.500.00-2353.78%
NVDA210618P003400002021-01-21 3:22PM EST2021-06-183.533.453.750.00-2155049.52%
NVDA210917P003400002021-01-14 2:59PM EST2021-09-179.907.507.800.00-130246.65%
NVDA220121P003400002021-01-22 10:34AM EST2022-01-2113.7413.9514.40-0.26-1.86%122145.37%
NVDA220617P003400002020-12-16 12:19PM EST2022-06-1726.0024.3026.300.00-2031047.71%
NVDA220916P003400002021-01-21 3:39PM EST2022-09-1624.4023.8027.350.00-33844.66%
NVDA230120P003400002021-01-15 3:54PM EST2023-01-2035.3528.8532.000.00-129143.38%