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:430.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210129C004300002021-01-20 9:50AM EST2021-01-29105.83116.90120.800.00-122089.84%
NVDA210205C004300002021-01-19 12:06AM EST2021-02-0592.30117.00121.450.00--468.48%
NVDA210212C004300002021-01-06 2:16PM EST2021-02-1293.51116.65122.300.00--158.18%
NVDA210219C004300002021-01-19 10:23AM EST2021-02-1989.55115.85123.850.00-83153.26%
NVDA210319C004300002021-01-21 3:04PM EST2021-03-19123.00121.60125.050.00-113750.31%
NVDA210618C004300002021-01-22 10:34AM EST2021-06-18133.40132.30136.100.00-244548.04%
NVDA210917C004300002021-01-21 3:47PM EST2021-09-17150.98143.70146.650.00-14946.59%
NVDA220121C004300002021-01-22 10:59AM EST2022-01-21157.50155.95159.65+3.18+2.06%231745.81%
NVDA220617C004300002021-01-19 1:02PM EST2022-06-17156.31169.20174.700.00-21346.28%
NVDA220916C004300002020-12-30 10:50AM EST2022-09-16155.98176.20182.700.00-13646.30%
NVDA230120C004300002021-01-11 10:34AM EST2023-01-20188.80185.30192.250.00-84246.06%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210129P004300002021-01-21 3:48PM EST2021-01-290.090.030.12+0.07+350.00%210174.02%
NVDA210205P004300002021-01-22 3:27PM EST2021-02-050.150.030.22-0.04-21.05%2214753.32%
NVDA210212P004300002021-01-22 12:14PM EST2021-02-120.530.250.99+0.04+8.16%12853.81%
NVDA210219P004300002021-01-22 3:56PM EST2021-02-191.260.541.26+0.39+44.83%2764052.56%
NVDA210226P004300002021-01-21 3:26PM EST2021-02-262.231.752.500.00-1216152.21%
NVDA210319P004300002021-01-22 3:51PM EST2021-03-194.254.104.50+0.19+4.68%242,36349.37%
NVDA210416P004300002021-01-22 2:42PM EST2021-04-166.756.907.10-0.80-10.60%2519745.91%
NVDA210618P004300002021-01-22 12:44PM EST2021-06-1814.4014.6015.10+0.40+2.86%1058745.16%
NVDA210917P004300002021-01-22 12:18PM EST2021-09-1724.5024.7025.20-2.40-8.92%259744.21%
NVDA220121P004300002021-01-22 12:18PM EST2022-01-2136.3536.7537.30-0.10-0.27%244243.47%
NVDA220617P004300002021-01-11 9:40AM EST2022-06-1749.5047.2049.950.00-7514243.17%
NVDA220916P004300002020-12-02 3:59PM EST2022-09-1662.5558.3063.700.00-479246.11%
NVDA230120P004300002021-01-06 12:53PM EST2023-01-2068.9460.6065.400.00-16942.63%