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:370.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210205C003700002021-01-19 12:06AM EST2021-02-05150.00177.05180.850.00--196.58%
NVDA210219C003700002021-01-14 12:21PM EST2021-02-19167.75175.95182.450.00-2571.56%
NVDA210319C003700002020-12-23 3:24PM EST2021-03-19158.03178.10182.550.00-16359.17%
NVDA210416C003700002021-01-20 10:01AM EST2021-04-16163.15179.15183.750.00-1053.15%
NVDA210618C003700002021-01-22 10:14AM EST2021-06-18184.35183.25187.40+24.10+15.04%246053.08%
NVDA210917C003700002021-01-22 12:20PM EST2021-09-17190.45189.85193.45+9.80+5.42%25449.24%
NVDA220121C003700002021-01-21 11:28AM EST2022-01-21197.55199.20202.700.00-149147.74%
NVDA220617C003700002020-12-31 12:58PM EST2022-06-17187.70208.80214.400.00-305747.87%
NVDA220916C003700002020-12-28 11:21AM EST2022-09-16191.02212.80221.000.00-24647.83%
NVDA230120C003700002021-01-11 12:04PM EST2023-01-20225.75221.55228.800.00-101347.40%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210129P003700002021-01-22 11:56AM EST2021-01-290.030.020.04-0.03-50.00%2315104.69%
NVDA210205P003700002021-01-22 10:54AM EST2021-02-050.070.010.14-0.03-30.00%33177.93%
NVDA210219P003700002021-01-20 3:25PM EST2021-02-190.300.010.560.00-117263.04%
NVDA210226P003700002021-01-12 3:23PM EST2021-02-261.150.180.920.00-1361.52%
NVDA210319P003700002021-01-22 2:53PM EST2021-03-191.261.211.45-0.16-11.27%21,07255.82%
NVDA210416P003700002021-01-19 3:11PM EST2021-04-163.252.172.450.00-489450.51%
NVDA210618P003700002021-01-22 3:39PM EST2021-06-185.855.706.10+0.05+0.86%292747.76%
NVDA210917P003700002021-01-20 1:25PM EST2021-09-1712.7011.5511.950.00-635945.69%
NVDA220121P003700002021-01-22 1:26PM EST2022-01-2119.0519.7520.40+0.35+1.87%1076744.63%
NVDA220617P003700002021-01-11 3:45PM EST2022-06-1731.0027.4530.000.00-8225144.15%
NVDA220916P003700002021-01-12 3:13PM EST2022-09-1637.4032.0535.300.00-17943.78%
NVDA230120P003700002021-01-22 12:49PM EST2023-01-2039.4237.9542.25-5.61-12.46%128343.39%