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:350.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210129C003500002020-12-29 3:53PM EST2021-01-29182.69197.10200.600.00-112143.16%
NVDA210219C003500002021-01-14 3:18PM EST2021-02-19180.00194.90202.850.00-22472.17%
NVDA210319C003500002021-01-15 3:54PM EST2021-03-19167.50197.65202.250.00-24862.90%
NVDA210416C003500002021-01-19 9:55AM EST2021-04-16169.75198.55203.000.00--155.91%
NVDA210618C003500002021-01-21 3:46PM EST2021-06-18210.00201.40205.900.00-1356750.64%
NVDA210917C003500002021-01-07 10:05AM EST2021-09-17189.35206.60211.400.00-23951.58%
NVDA220121C003500002021-01-22 2:33PM EST2022-01-21217.65214.80218.60+17.65+8.82%145348.66%
NVDA220617C003500002021-01-06 10:10AM EST2022-06-17200.88223.40229.150.00-16948.64%
NVDA220916C003500002021-01-21 10:04AM EST2022-09-16223.70226.65235.100.00-319748.49%
NVDA230120C003500002021-01-21 9:30AM EST2023-01-20230.00233.65242.200.00-33747.94%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210129P003500002021-01-22 1:57PM EST2021-01-290.030.010.03-0.01-25.00%3324106.25%
NVDA210205P003500002021-01-08 11:12AM EST2021-02-050.070.010.14-0.10-58.82%3584.77%
NVDA210219P003500002021-01-22 10:50AM EST2021-02-190.160.060.25+0.08+100.00%80136864.75%
NVDA210226P003500002021-01-21 3:24PM EST2021-02-260.260.030.000.00-2025.00%
NVDA210319P003500002021-01-22 2:54PM EST2021-03-190.870.831.07-0.12-12.12%1151258.58%
NVDA210416P003500002021-01-21 12:54PM EST2021-04-161.721.550.000.00-1012.50%
NVDA210618P003500002021-01-21 2:54PM EST2021-06-184.204.104.400.00-460748.78%
NVDA210917P003500002021-01-21 2:55PM EST2021-09-178.558.709.00+0.05+0.59%131346.23%
NVDA220121P003500002021-01-22 11:52AM EST2022-01-2115.4115.7516.15-0.04-0.26%183945.00%
NVDA220617P003500002021-01-22 2:27PM EST2022-06-1723.3522.3524.70-4.50-16.16%501,14944.51%
NVDA220916P003500002021-01-21 1:45PM EST2022-09-1627.6726.4529.400.00-222944.06%
NVDA230120P003500002021-01-11 9:57AM EST2023-01-2033.7632.1035.700.00-102743.63%