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:360.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210129C003600002020-12-23 3:20PM EST2021-01-29165.57187.10190.500.00--2132.32%
NVDA210219C003600002021-01-20 11:06AM EST2021-02-19188.65184.85192.85+17.65+10.32%353967.48%
NVDA210319C003600002021-01-22 12:18PM EST2021-03-19190.63188.45192.50+21.15+12.48%401463.04%
NVDA210618C003600002021-01-13 11:13AM EST2021-06-18185.23192.20196.650.00-148454.32%
NVDA210917C003600002020-11-11 3:42PM EST2021-09-17195.00176.40181.000.00-850.00%
NVDA220121C003600002021-01-20 11:16AM EST2022-01-21191.60206.85210.600.00-527548.18%
NVDA220617C003600002021-01-20 12:28PM EST2022-06-17201.87216.05221.650.00-13948.19%
NVDA220916C003600002021-01-21 3:46PM EST2022-09-16228.89221.00227.700.00-116247.97%
NVDA230120C003600002021-01-20 11:11AM EST2023-01-20214.50228.30235.400.00-12747.63%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210129P003600002021-01-19 10:20AM EST2021-01-290.010.000.580.00-11131.84%
NVDA210205P003600002021-01-21 11:57AM EST2021-02-050.120.000.140.00-1179.30%
NVDA210212P003600002021-01-20 2:46PM EST2021-02-120.150.000.650.00--3577.25%
NVDA210219P003600002021-01-06 12:44PM EST2021-02-190.760.010.520.00-21965.14%
NVDA210319P003600002021-01-22 11:19AM EST2021-03-191.041.001.21-0.16-13.33%346256.76%
NVDA210416P003600002021-01-19 10:21AM EST2021-04-163.151.811.980.00-62451.09%
NVDA210618P003600002021-01-21 3:27PM EST2021-06-184.774.855.150.00-7849148.08%
NVDA210917P003600002021-01-21 11:21AM EST2021-09-179.8010.1010.400.00-324445.91%
NVDA220121P003600002021-01-21 2:38PM EST2022-01-2117.5017.7018.150.00-1357644.75%
NVDA220617P003600002021-01-08 3:16PM EST2022-06-1728.9424.8027.650.00-1420744.56%
NVDA220916P003600002021-01-13 3:08PM EST2022-09-1632.2529.0532.500.00-142544.04%
NVDA230120P003600002021-01-15 3:24PM EST2023-01-2036.1034.7538.850.00-17143.47%