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:400.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210129C004000002021-01-21 3:31PM EST2021-01-29153.50147.00150.600.00-213110.55%
NVDA210205C004000002021-01-22 2:00PM EST2021-02-05152.00146.90151.10+28.52+23.10%33180.76%
NVDA210212C004000002021-01-04 2:28PM EST2021-02-12127.00146.55151.850.00--168.60%
NVDA210219C004000002021-01-22 12:32PM EST2021-02-19147.61145.25153.20-1.89-1.26%1011859.38%
NVDA210319C004000002021-01-21 3:48PM EST2021-03-19159.80149.25153.400.00-1413953.97%
NVDA210416C004000002021-01-19 11:50AM EST2021-04-16122.38150.95155.350.00-2355.10%
NVDA210618C004000002021-01-22 3:31PM EST2021-06-18161.34156.90160.90-4.66-2.81%264950.15%
NVDA210917C004000002021-01-22 3:07PM EST2021-09-17169.82165.30169.25-1.68-0.98%17947.82%
NVDA220121C004000002021-01-22 1:23PM EST2022-01-21179.70176.90180.20-2.05-1.13%798946.57%
NVDA220617C004000002021-01-05 10:00AM EST2022-06-17179.80187.15193.650.00-217846.92%
NVDA220916C004000002021-01-22 3:47PM EST2022-09-16197.50194.40201.05+7.46+3.93%263246.95%
NVDA230120C004000002021-01-22 2:32PM EST2023-01-20206.50202.70209.70-2.50-1.20%97946.60%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210129P004000002021-01-22 3:14PM EST2021-01-290.040.010.06-0.05-55.56%228286.72%
NVDA210205P004000002021-01-22 10:46AM EST2021-02-050.070.010.17-0.07-50.00%15664.84%
NVDA210212P004000002021-01-22 3:14PM EST2021-02-120.400.050.75-0.04-9.09%102263.04%
NVDA210219P004000002021-01-22 3:47PM EST2021-02-190.520.150.75+0.08+18.18%1072255.20%
NVDA210226P004000002021-01-22 2:39PM EST2021-02-261.020.681.44-0.11-9.73%52856.47%
NVDA210319P004000002021-01-22 3:32PM EST2021-03-192.122.212.44-0.30-12.40%1772,35351.73%
NVDA210416P004000002021-01-22 3:16PM EST2021-04-163.803.904.15-0.20-5.00%87948.16%
NVDA210618P004000002021-01-22 1:25PM EST2021-06-188.989.259.70+0.18+2.05%22,17246.22%
NVDA210917P004000002021-01-21 3:54PM EST2021-09-1717.0017.1517.65+0.80+4.94%22,53344.84%
NVDA220121P004000002021-01-22 12:04PM EST2022-01-2127.1727.5027.95+1.87+7.39%222,01543.96%
NVDA220617P004000002021-01-14 3:03PM EST2022-06-1741.7236.7539.150.00-249843.59%
NVDA220916P004000002021-01-21 11:26AM EST2022-09-1643.0041.8045.250.00-130843.30%
NVDA230120P004000002021-01-21 3:45PM EST2023-01-2049.0048.6553.000.00-851242.93%