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:410.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210129C004100002021-01-20 1:16PM EST2021-01-29123.63137.00140.650.00--1104.00%
NVDA210205C004100002021-01-20 1:16PM EST2021-02-05123.75136.40139.750.00--087.82%
NVDA210219C004100002021-01-22 12:32PM EST2021-02-19140.59135.40143.55+31.78+29.21%102958.23%
NVDA210319C004100002021-01-19 9:59AM EST2021-03-19113.50139.65144.050.00-54252.60%
NVDA210416C004100002021-01-19 2:32PM EST2021-04-16117.25142.00146.050.00-5553.35%
NVDA210618C004100002021-01-19 9:52AM EST2021-06-18124.55148.20152.400.00-127849.34%
NVDA210917C004100002021-01-15 10:36AM EST2021-09-17135.62158.25161.350.00-17647.22%
NVDA220121C004100002021-01-20 3:58PM EST2022-01-21159.05169.55173.250.00-115846.36%
NVDA220617C004100002021-01-19 1:49PM EST2022-06-17159.75180.60187.050.00-46146.63%
NVDA220916C004100002021-01-22 3:14PM EST2022-09-16192.31187.05194.60+5.12+2.74%918446.64%
NVDA230120C004100002021-01-19 12:05PM EST2023-01-20173.33196.75203.750.00-25246.41%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210129P004100002021-01-22 2:22PM EST2021-01-290.060.040.10-0.04-40.00%14586.33%
NVDA210205P004100002021-01-21 3:55PM EST2021-02-050.100.060.130.00-393660.64%
NVDA210212P004100002021-01-20 9:30AM EST2021-02-122.430.000.810.00-1258.79%
NVDA210219P004100002021-01-22 12:37PM EST2021-02-190.530.200.88-0.04-7.02%345652.83%
NVDA210226P004100002021-01-21 11:25AM EST2021-02-261.480.951.720.00-1554.98%
NVDA210319P004100002021-01-22 3:39PM EST2021-03-192.812.723.00-0.84-23.01%2685250.70%
NVDA210416P004100002021-01-22 12:16PM EST2021-04-164.824.704.90+0.52+12.09%131447.17%
NVDA210618P004100002021-01-21 12:07PM EST2021-06-1811.0210.9011.35-0.33-2.91%146945.92%
NVDA210917P004100002021-01-20 12:51PM EST2021-09-1721.2019.3520.000.00-661544.66%
NVDA220121P004100002021-01-21 3:47PM EST2022-01-2129.3030.2031.00+1.08+3.83%131243.87%
NVDA220617P004100002021-01-12 12:10PM EST2022-06-1748.4239.8542.650.00-213343.49%
NVDA220916P004100002021-01-21 2:51PM EST2022-09-1646.1945.3549.450.00-18343.43%
NVDA230120P004100002021-01-19 1:50PM EST2023-01-2061.1752.6056.850.00-213342.77%