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:480.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210129C004800002021-01-21 3:34PM EST2021-01-2970.1067.1571.30-1.78-2.48%32761.01%
NVDA210205C004800002021-01-21 11:22AM EST2021-02-0566.4468.4572.550.00-42051.88%
NVDA210212C004800002021-01-21 11:15AM EST2021-02-1266.1568.1074.900.00-11559.36%
NVDA210219C004800002021-01-22 2:05PM EST2021-02-1976.2670.0075.15-4.91-6.05%992851.80%
NVDA210226C004800002021-01-15 2:54PM EST2021-02-2678.9173.8578.80+23.72+42.98%51954.71%
NVDA210305C004800002021-01-22 1:04PM EST2021-03-0578.3075.2079.10-3.95-4.80%1-50.42%
NVDA210319C004800002021-01-22 3:44PM EST2021-03-1981.2080.2581.60-7.52-8.48%866247.73%
NVDA210416C004800002021-01-20 10:02AM EST2021-04-1670.8085.2587.400.00-1946.27%
NVDA210618C004800002021-01-21 3:46PM EST2021-06-18100.8097.0599.75-1.70-1.66%254045.93%
NVDA210917C004800002021-01-22 3:46PM EST2021-09-17113.16111.25113.45+5.16+4.78%2017145.20%
NVDA220121C004800002021-01-21 2:50PM EST2022-01-21130.70126.90129.35+5.70+4.56%239944.92%
NVDA220617C004800002020-12-31 1:35PM EST2022-06-17122.65141.60146.250.00-25945.36%
NVDA220916C004800002021-01-20 11:04AM EST2022-09-16137.83149.00155.100.00-112945.39%
NVDA230120C004800002021-01-22 1:58PM EST2023-01-20164.00159.15165.30+21.30+14.93%151345.06%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210129P004800002021-01-22 3:54PM EST2021-01-290.160.180.24-0.13-44.83%36873450.49%
NVDA210205P004800002021-01-22 3:47PM EST2021-02-050.850.850.93-0.15-15.00%29354643.58%
NVDA210212P004800002021-01-22 2:59PM EST2021-02-122.941.363.10+0.06+2.08%5123347.07%
NVDA210219P004800002021-01-22 3:39PM EST2021-02-193.643.503.80+0.07+1.96%5611,71443.02%
NVDA210226P004800002021-01-22 3:36PM EST2021-02-267.106.757.65-0.20-2.74%3027048.63%
NVDA210305P004800002021-01-22 1:26PM EST2021-03-058.328.859.30-1.33-13.78%59-47.79%
NVDA210319P004800002021-01-22 3:52PM EST2021-03-1911.7011.7012.20+0.52+4.65%1532,68146.25%
NVDA210416P004800002021-01-22 3:27PM EST2021-04-1616.1216.7517.20+1.04+6.90%814444.16%
NVDA210618P004800002021-01-22 11:20AM EST2021-06-1828.8328.4029.15+0.88+3.15%11,01244.12%
NVDA210917P004800002021-01-22 3:29PM EST2021-09-1741.0041.5542.35+1.50+3.80%16681043.51%
NVDA220121P004800002021-01-22 1:11PM EST2022-01-2155.9056.1057.20+1.34+2.46%18070743.02%
NVDA220617P004800002021-01-19 3:14PM EST2022-06-1777.0068.4071.900.00-10373542.81%
NVDA220916P004800002021-01-20 3:55PM EST2022-09-1680.0075.2579.550.00-127342.55%
NVDA230120P004800002020-12-18 3:45PM EST2023-01-2093.7381.5585.150.00-1440.77%