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:490.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210129C004900002021-01-22 2:14PM EST2021-01-2962.4758.6559.25+0.57+0.92%8210453.56%
NVDA210205C004900002021-01-21 2:27PM EST2021-02-0560.1759.2061.500.00-417351.18%
NVDA210212C004900002021-01-22 9:35AM EST2021-02-1261.8460.1565.85-0.26-0.42%44456.07%
NVDA210219C004900002021-01-22 1:26PM EST2021-02-1968.2061.5566.55+1.75+2.63%2021850.03%
NVDA210226C004900002021-01-22 3:13PM EST2021-02-2670.6966.0571.15+5.54+8.50%113954.27%
NVDA210319C004900002021-01-22 3:18PM EST2021-03-1975.7373.5574.25-4.67-5.81%562647.44%
NVDA210618C004900002021-01-21 2:50PM EST2021-06-1890.0090.8593.300.00-638045.64%
NVDA210917C004900002021-01-20 10:50AM EST2021-09-1792.05105.40107.450.00-216644.96%
NVDA220121C004900002021-01-22 9:41AM EST2022-01-21120.43121.50123.85+3.33+2.84%116044.77%
NVDA220617C004900002021-01-11 12:37PM EST2022-06-17139.90134.65141.100.00-19645.23%
NVDA220916C004900002021-01-20 12:54PM EST2022-09-16134.50143.75150.100.00-116745.26%
NVDA230120C004900002021-01-08 3:29PM EST2023-01-20142.06155.25160.600.00-67644.99%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210129P004900002021-01-22 3:54PM EST2021-01-290.290.280.33-0.13-30.95%9772,18446.05%
NVDA210205P004900002021-01-22 3:57PM EST2021-02-051.411.351.45-0.03-2.08%22652142.13%
NVDA210212P004900002021-01-22 3:53PM EST2021-02-122.972.104.00+0.07+2.41%6133645.12%
NVDA210219P004900002021-01-22 3:54PM EST2021-02-195.004.705.15+0.10+2.04%2004,08742.29%
NVDA210226P004900002021-01-22 3:51PM EST2021-02-269.658.6010.000.00-399948.83%
NVDA210305P004900002021-01-22 3:39PM EST2021-03-0510.7911.2511.70-0.06-0.55%16-47.68%
NVDA210319P004900002021-01-22 3:42PM EST2021-03-1914.2914.3514.65+1.39+10.78%2382045.78%
NVDA210416P004900002021-01-22 3:12PM EST2021-04-1619.3019.6520.40+1.11+6.10%1314244.21%
NVDA210618P004900002021-01-21 11:52AM EST2021-06-1832.5032.0032.80+0.20+0.62%4261543.98%
NVDA210917P004900002021-01-22 3:48PM EST2021-09-1745.8045.8046.50-0.85-1.82%14936843.41%
NVDA220121P004900002021-01-21 3:58PM EST2022-01-2161.0060.5061.60+2.98+5.14%153742.87%
NVDA220617P004900002021-01-21 10:44AM EST2022-06-1775.0073.2076.600.00-126042.66%
NVDA220916P004900002020-11-09 10:09AM EST2022-09-1684.9995.50100.000.00-41948.67%
NVDA230120P004900002020-12-16 3:50PM EST2023-01-20100.00100.00104.300.00-203645.83%