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:470.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210129C004700002021-01-22 1:23PM EST2021-01-2981.0377.7580.40+4.74+6.21%52465.97%
NVDA210205C004700002021-01-15 12:20PM EST2021-02-0553.8077.0581.750.00-51265.92%
NVDA210212C004700002021-01-11 11:19AM EST2021-02-1283.2577.5584.100.00-1262.68%
NVDA210219C004700002021-01-22 3:44PM EST2021-02-1981.4578.9084.65+1.55+1.94%212155.65%
NVDA210226C004700002021-01-20 9:55AM EST2021-02-2669.6482.1587.400.00-1756.63%
NVDA210319C004700002021-01-22 3:34PM EST2021-03-1990.5088.7089.30+4.05+4.68%1046048.04%
NVDA210416C004700002021-01-21 2:59PM EST2021-04-1692.0092.1595.150.00-31847.19%
NVDA210618C004700002021-01-21 11:32AM EST2021-06-18103.80103.70106.45+1.70+1.67%265446.23%
NVDA210917C004700002021-01-20 12:41PM EST2021-09-17105.30117.35119.500.00-14445.34%
NVDA220121C004700002021-01-21 10:32AM EST2022-01-21133.73132.00135.25+6.96+5.49%126445.19%
NVDA220617C004700002020-12-11 12:32PM EST2022-06-17129.97131.55139.000.00-21439.83%
NVDA220916C004700002021-01-12 3:07PM EST2022-09-16150.87153.25160.300.00-12845.55%
NVDA230120C004700002021-01-21 3:34PM EST2023-01-20166.60164.35170.000.00-23045.08%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210129P004700002021-01-22 3:59PM EST2021-01-290.120.130.18-0.05-29.41%26074753.91%
NVDA210205P004700002021-01-22 3:58PM EST2021-02-050.580.530.63-0.05-7.94%8342645.58%
NVDA210212P004700002021-01-22 3:49PM EST2021-02-121.311.082.35-0.04-2.96%613948.76%
NVDA210219P004700002021-01-22 3:22PM EST2021-02-192.692.632.97+0.05+1.89%1542,68644.63%
NVDA210226P004700002021-01-22 3:57PM EST2021-02-265.625.256.20+0.32+6.04%8323949.74%
NVDA210305P004700002021-01-22 3:02PM EST2021-03-056.957.157.35+0.48+7.42%47-48.07%
NVDA210319P004700002021-01-22 3:52PM EST2021-03-199.639.659.95+0.38+4.11%2201,44146.50%
NVDA210416P004700002021-01-22 1:42PM EST2021-04-1613.8514.2014.55+0.59+4.45%398044.39%
NVDA210618P004700002021-01-22 1:00PM EST2021-06-1825.3025.1026.45-0.20-0.78%111,13244.88%
NVDA210917P004700002021-01-22 3:35PM EST2021-09-1737.3837.7038.45+1.48+4.12%4859443.62%
NVDA220121P004700002021-01-21 11:48AM EST2022-01-2151.5451.8552.650.00-547243.01%
NVDA220617P004700002021-01-19 2:59PM EST2022-06-1772.3563.8067.200.00-14242.89%
NVDA220916P004700002021-01-21 3:37PM EST2022-09-1670.5070.5075.000.00-157342.75%
NVDA230120P004700002021-01-04 10:30AM EST2023-01-2081.9678.9083.800.00-208542.20%