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:450.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210129C004500002021-01-22 10:25AM EST2021-01-2998.6296.80101.05+12.42+14.41%11371.68%
NVDA210205C004500002021-01-21 3:40PM EST2021-02-05102.9595.45103.850.00-34060.43%
NVDA210212C004500002021-01-21 3:20PM EST2021-02-1299.0096.80103.050.00-1751.55%
NVDA210219C004500002021-01-22 2:42PM EST2021-02-19103.2596.60104.40-1.30-1.24%2115064.22%
NVDA210226C004500002021-01-19 10:18AM EST2021-02-2677.0098.85105.750.00--250.51%
NVDA210319C004500002021-01-22 3:40PM EST2021-03-19108.55103.70107.35-6.45-5.61%165051.96%
NVDA210416C004500002021-01-22 10:07AM EST2021-04-16110.00107.00110.90-5.50-4.76%11848.12%
NVDA210618C004500002021-01-21 3:27PM EST2021-06-18120.00117.60120.800.00-1146946.92%
NVDA210917C004500002021-01-22 9:41AM EST2021-09-17130.10129.75132.70+11.42+9.62%12,11745.87%
NVDA220121C004500002021-01-22 3:17PM EST2022-01-21147.38144.40146.85+17.38+13.37%135945.30%
NVDA220617C004500002021-01-20 3:12PM EST2022-06-17146.94157.60162.750.00-212345.80%
NVDA220916C004500002021-01-21 3:03PM EST2022-09-16165.00163.85171.050.00-118145.80%
NVDA230120C004500002021-01-22 2:34PM EST2023-01-20177.35174.70179.70-2.60-1.44%4715145.06%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210129P004500002021-01-22 3:12PM EST2021-01-290.080.060.11-0.05-38.46%8560757.62%
NVDA210205P004500002021-01-22 3:58PM EST2021-02-050.280.230.34-0.06-17.65%3131848.98%
NVDA210212P004500002021-01-22 3:23PM EST2021-02-120.950.501.44+0.13+15.85%2024751.69%
NVDA210219P004500002021-01-22 3:48PM EST2021-02-191.651.301.65+0.13+8.55%753,08946.08%
NVDA210226P004500002021-01-22 1:42PM EST2021-02-263.343.053.90+0.04+1.21%313750.89%
NVDA210319P004500002021-01-22 3:47PM EST2021-03-196.456.356.70+0.36+5.91%574,08547.30%
NVDA210416P004500002021-01-22 3:39PM EST2021-04-1610.009.8510.30+0.14+1.42%3812844.84%
NVDA210618P004500002021-01-22 3:36PM EST2021-06-1819.3019.3520.00+1.35+7.52%243,03444.61%
NVDA210917P004500002021-01-22 2:49PM EST2021-09-1730.5030.8031.45+1.50+5.17%1793,86843.87%
NVDA220121P004500002021-01-22 3:46PM EST2022-01-2144.1043.9044.55+2.54+6.11%161,70343.15%
NVDA220617P004500002021-01-22 3:29PM EST2022-06-1756.4055.0558.85-8.95-13.70%15029543.27%
NVDA220916P004500002021-01-11 11:16AM EST2022-09-1664.3061.5065.800.00-49342.90%
NVDA230120P004500002021-01-22 12:06PM EST2023-01-2071.0769.4574.20-7.86-9.96%4026242.34%