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:420.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210129C004200002021-01-21 3:48PM EST2021-01-29137.75126.95130.750.00-1797.46%
NVDA210205C004200002021-01-21 2:58PM EST2021-02-05137.95126.85131.350.00-2471.83%
NVDA210212C004200002021-01-19 12:06AM EST2021-02-12111.00126.80132.000.00-1161.99%
NVDA210219C004200002021-01-19 10:07AM EST2021-02-19101.92125.55133.000.00-54851.98%
NVDA210319C004200002021-01-22 12:18PM EST2021-03-19133.12132.45134.45+1.87+1.42%59954.35%
NVDA210416C004200002021-01-19 12:06AM EST2021-04-16108.61133.10136.900.00--1651.76%
NVDA210618C004200002021-01-21 10:23AM EST2021-06-18142.31140.10144.20+5.41+3.95%1818248.73%
NVDA210917C004200002021-01-11 10:11AM EST2021-09-17156.70150.80153.800.00-28946.81%
NVDA220121C004200002021-01-12 10:19AM EST2022-01-21140.40163.70166.250.00-119246.01%
NVDA220617C004200002021-01-04 3:09PM EST2022-06-17160.00175.50180.800.00-58946.45%
NVDA220916C004200002021-01-04 10:33AM EST2022-09-16180.69182.35188.450.00-110446.41%
NVDA230120C004200002021-01-15 3:48PM EST2023-01-20169.80191.05198.000.00-14446.26%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210129P004200002021-01-22 11:45AM EST2021-01-290.090.040.09-0.02-18.18%98679.30%
NVDA210205P004200002021-01-22 2:26PM EST2021-02-050.110.030.12-0.09-45.00%66654.69%
NVDA210212P004200002021-01-20 9:30AM EST2021-02-122.640.000.880.00-13355.20%
NVDA210219P004200002021-01-21 3:24PM EST2021-02-190.790.301.040.00-1840350.76%
NVDA210226P004200002021-01-22 2:29PM EST2021-02-261.621.302.00-0.34-17.35%12953.35%
NVDA210319P004200002021-01-22 3:30PM EST2021-03-193.353.403.650.00-811,93950.20%
NVDA210416P004200002021-01-22 10:03AM EST2021-04-165.855.705.90+0.70+13.59%115946.50%
NVDA210618P004200002021-01-22 12:49PM EST2021-06-1812.6212.6013.20-0.68-5.11%11,31245.63%
NVDA210917P004200002021-01-21 3:29PM EST2021-09-1721.1321.8522.600.00-441644.52%
NVDA220121P004200002021-01-22 12:06PM EST2022-01-2133.0833.3034.00+0.28+0.85%41,23943.63%
NVDA220617P004200002021-01-15 1:58PM EST2022-06-1748.3243.3046.450.00-111043.45%
NVDA220916P004200002021-01-11 10:16AM EST2022-09-1650.4949.3053.050.00-121043.18%
NVDA230120P004200002021-01-19 11:41AM EST2023-01-2056.7056.5561.250.00-14242.78%