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:390.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210129C003900002021-01-06 12:45PM EST2021-01-29130.45157.05160.600.00-36119.73%
NVDA210205C003900002021-01-19 12:06AM EST2021-02-05149.30157.05160.950.00--186.43%
NVDA210219C003900002021-01-13 3:52PM EST2021-02-19153.03155.10163.400.00-112363.82%
NVDA210319C003900002021-01-13 9:30AM EST2021-03-19153.94158.60163.200.00-15255.47%
NVDA210618C003900002021-01-11 2:32PM EST2021-06-18171.95165.05169.600.00-119751.07%
NVDA210917C003900002021-01-11 9:30AM EST2021-09-17161.82173.75177.200.00-210548.32%
NVDA220121C003900002021-01-22 2:28PM EST2022-01-21187.76184.55187.70+25.44+15.67%113447.06%
NVDA220617C003900002021-01-20 12:32PM EST2022-06-17182.45193.80200.500.00-13747.27%
NVDA220916C003900002021-01-20 12:32PM EST2022-09-16187.55200.85207.400.00-12747.15%
NVDA230120C003900002021-01-21 1:57PM EST2023-01-20212.00209.20215.950.00-23846.86%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210129P003900002021-01-22 12:58PM EST2021-01-290.040.040.05-0.14-77.78%16495.31%
NVDA210205P003900002021-01-06 12:48PM EST2021-02-050.570.000.160.00-2368.75%
NVDA210212P003900002021-01-19 9:30AM EST2021-02-120.500.010.710.00-3466.50%
NVDA210219P003900002021-01-22 3:52PM EST2021-02-190.350.200.50+0.10+40.00%3335757.01%
NVDA210226P003900002021-01-21 10:26AM EST2021-02-260.990.471.210.00-11157.98%
NVDA210319P003900002021-01-22 3:47PM EST2021-03-191.901.802.03-0.14-6.86%757152.97%
NVDA210416P003900002021-01-22 11:26AM EST2021-04-163.303.203.450.00-37548.99%
NVDA210618P003900002021-01-21 11:03AM EST2021-06-188.207.958.300.00-139346.63%
NVDA210917P003900002021-01-13 3:35PM EST2021-09-1716.7015.1515.550.00-11245645.09%
NVDA220121P003900002021-01-22 10:48AM EST2022-01-2124.5524.8025.20+1.05+4.47%341444.13%
NVDA220617P003900002021-01-12 12:41PM EST2022-06-1737.0033.3036.350.00-316544.02%
NVDA220916P003900002021-01-12 10:50AM EST2022-09-1642.9538.3542.200.00-19043.68%
NVDA230120P003900002021-01-21 3:19PM EST2023-01-2045.0044.9549.100.00-33343.00%