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:440.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210129C004400002021-01-15 11:36AM EST2021-01-2990.55106.85110.900.00-13177.10%
NVDA210205C004400002021-01-22 12:35PM EST2021-02-05109.14106.95111.20+18.34+20.20%11058.33%
NVDA210219C004400002021-01-21 1:57PM EST2021-02-19107.90106.20113.700.00-26366.88%
NVDA210319C004400002021-01-22 3:06PM EST2021-03-19115.30112.45116.05+7.07+6.53%214153.06%
NVDA210416C004400002021-01-19 12:06AM EST2021-04-1692.80115.35119.450.00--2849.28%
NVDA210618C004400002021-01-22 10:11AM EST2021-06-18126.59125.10128.35+5.09+4.19%1834947.40%
NVDA210917C004400002021-01-22 3:42PM EST2021-09-17139.00136.80139.50-3.15-2.22%211646.12%
NVDA220121C004400002021-01-21 10:34AM EST2022-01-21144.95149.85153.300.00-331645.60%
NVDA220617C004400002020-11-16 11:36AM EST2022-06-17168.00147.00152.000.00-33137.83%
NVDA220916C004400002021-01-15 3:54PM EST2022-09-16145.85169.35176.800.00-412546.03%
NVDA230120C004400002021-01-15 1:33PM EST2023-01-20162.00178.80186.750.00-13345.87%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210129P004400002021-01-21 3:41PM EST2021-01-290.110.070.100.00-14426163.48%
NVDA210205P004400002021-01-22 3:20PM EST2021-02-050.170.150.25-0.08-32.00%1330751.47%
NVDA210212P004400002021-01-21 2:23PM EST2021-02-120.670.051.160.00-315254.03%
NVDA210219P004400002021-01-22 3:40PM EST2021-02-191.221.001.53-0.01-0.81%232,22149.48%
NVDA210226P004400002021-01-22 11:43AM EST2021-02-262.742.343.15+0.10+3.79%220750.46%
NVDA210319P004400002021-01-22 3:36PM EST2021-03-195.155.105.40-0.05-0.96%981,04347.83%
NVDA210416P004400002021-01-22 3:34PM EST2021-04-168.188.208.65-0.59-6.73%3312045.35%
NVDA210618P004400002021-01-21 12:22PM EST2021-06-1817.8516.8017.450.00-196444.83%
NVDA210917P004400002021-01-21 3:14PM EST2021-09-1727.2527.4528.250.00-260644.02%
NVDA220121P004400002021-01-21 3:47PM EST2022-01-2137.6640.1040.900.00-1251943.32%
NVDA220617P004400002021-01-20 1:43PM EST2022-06-1755.1551.0054.100.00-318443.10%
NVDA220916P004400002021-01-05 12:08PM EST2022-09-1663.5957.2561.350.00-19442.96%
NVDA230120P004400002021-01-22 12:06PM EST2023-01-2066.6165.0069.65-3.89-5.52%4012442.44%