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:460.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210129C004600002021-01-20 10:11AM EST2021-01-2971.4086.7591.200.00-51665.97%
NVDA210205C004600002021-01-22 3:05PM EST2021-02-0592.0288.8092.00+31.97+53.24%2161.23%
NVDA210212C004600002021-01-22 3:05PM EST2021-02-1292.5787.0593.40+19.09+25.98%11364.33%
NVDA210219C004600002021-01-22 3:13PM EST2021-02-1993.2788.1093.85-7.83-7.74%1382357.24%
NVDA210319C004600002021-01-21 3:48PM EST2021-03-19106.0096.7598.750.00-18151050.70%
NVDA210416C004600002021-01-21 2:47PM EST2021-04-1698.6899.95103.000.00-31747.64%
NVDA210618C004600002021-01-21 3:32PM EST2021-06-18112.35110.60113.450.00-788146.43%
NVDA210917C004600002021-01-20 12:48PM EST2021-09-17111.95123.55126.000.00-225345.56%
NVDA220121C004600002021-01-22 3:57PM EST2022-01-21139.58138.45140.70+10.98+8.54%115045.07%
NVDA220617C004600002021-01-20 3:12PM EST2022-06-17141.49150.85157.150.00-219445.66%
NVDA220916C004600002021-01-20 9:30AM EST2022-09-16143.35158.35165.700.00-16345.70%
NVDA230120C004600002021-01-14 3:23PM EST2023-01-20158.00167.55175.200.00-210945.22%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210129P004600002021-01-22 2:55PM EST2021-01-290.090.080.12-0.04-30.77%9033352.93%
NVDA210205P004600002021-01-22 3:16PM EST2021-02-050.350.280.47-0.12-25.53%9530346.58%
NVDA210212P004600002021-01-22 3:23PM EST2021-02-121.230.681.20+0.57+86.36%3915045.22%
NVDA210219P004600002021-01-22 1:35PM EST2021-02-192.181.852.13+0.22+11.22%602,17444.49%
NVDA210226P004600002021-01-22 3:55PM EST2021-02-264.904.054.95+1.15+30.67%339949.99%
NVDA210319P004600002021-01-22 3:52PM EST2021-03-197.877.908.15+0.32+4.24%941,17946.59%
NVDA210416P004600002021-01-22 10:57AM EST2021-04-1612.0511.8012.40+0.93+8.36%69844.64%
NVDA210618P004600002021-01-22 3:36PM EST2021-06-1822.0022.0522.80+1.48+7.21%511,43644.39%
NVDA210917P004600002021-01-22 3:29PM EST2021-09-1733.6034.1034.80+1.45+4.51%649743.67%
NVDA220121P004600002021-01-22 3:48PM EST2022-01-2148.3047.7048.55+0.25+0.52%32490743.07%
NVDA220617P004600002020-12-07 9:38AM EST2022-06-1766.5065.9071.100.00-5046.82%
NVDA220916P004600002021-01-04 2:41PM EST2022-09-1674.4366.0070.000.00-31542.67%
NVDA230120P004600002021-01-22 3:53PM EST2023-01-2076.4074.3077.45-6.67-8.03%1029641.68%