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:380.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210129C003800002021-01-04 11:39AM EST2021-01-29154.85166.90170.500.00--4120.02%
NVDA210219C003800002021-01-21 1:21PM EST2021-02-19165.15165.05172.900.00-22363.48%
NVDA210319C003800002021-01-21 1:21PM EST2021-03-19166.61168.45172.700.00-214457.21%
NVDA210618C003800002021-01-21 3:48PM EST2021-06-18185.40174.30178.400.00-236451.99%
NVDA210917C003800002021-01-12 3:15PM EST2021-09-17173.56181.90185.300.00-34448.83%
NVDA220121C003800002021-01-19 12:37PM EST2022-01-21165.57191.20195.100.00-217047.38%
NVDA220617C003800002020-12-04 2:11PM EST2022-06-17203.00177.75185.850.00-11833.67%
NVDA220916C003800002021-01-21 10:10AM EST2022-09-16201.74207.35214.150.00-611247.50%
NVDA230120C003800002021-01-13 3:20PM EST2023-01-20213.96215.40222.250.00-101747.10%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210129P003800002021-01-15 12:09PM EST2021-01-290.160.000.580.00-47125.88%
NVDA210205P003800002021-01-12 3:02PM EST2021-02-050.220.000.150.00-2173.05%
NVDA210219P003800002021-01-21 2:48PM EST2021-02-190.380.020.610.00-1033460.01%
NVDA210226P003800002021-01-19 3:00PM EST2021-02-261.210.311.040.00-1859.67%
NVDA210319P003800002021-01-22 3:09PM EST2021-03-191.491.471.72-0.21-12.35%778154.37%
NVDA210416P003800002021-01-21 2:36PM EST2021-04-162.652.632.87-0.20-7.02%51449.89%
NVDA210618P003800002021-01-21 2:32PM EST2021-06-186.996.757.100.00-1362947.13%
NVDA210917P003800002021-01-22 1:52PM EST2021-09-1713.2513.2513.65-1.40-9.56%247645.37%
NVDA220121P003800002021-01-22 3:33PM EST2022-01-2122.1222.2022.70-0.08-0.36%565544.37%
NVDA220617P003800002021-01-08 3:16PM EST2022-06-1735.0530.2533.000.00-1510244.03%
NVDA220916P003800002021-01-08 10:02AM EST2022-09-1639.4535.4038.500.00-22543.64%
NVDA230120P003800002021-01-22 12:49PM EST2023-01-2042.6241.5545.40-6.28-12.84%18643.09%