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:500.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210129C005000002021-01-22 3:25PM EST2021-01-2954.0049.3549.95+3.77+7.51%652,26650.35%
NVDA210205C005000002021-01-22 3:41PM EST2021-02-0552.0050.7051.50-7.06-11.95%36844.48%
NVDA210212C005000002021-01-22 2:28PM EST2021-02-1255.7052.0557.00-4.06-6.79%613252.81%
NVDA210219C005000002021-01-22 2:36PM EST2021-02-1957.0053.4057.90-1.95-3.31%912,11847.53%
NVDA210226C005000002021-01-22 3:19PM EST2021-02-2662.6458.6563.30-6.36-9.22%32052.78%
NVDA210319C005000002021-01-22 3:56PM EST2021-03-1967.8565.6067.60-3.35-4.71%511,97247.64%
NVDA210416C005000002021-01-22 3:09PM EST2021-04-1674.7871.5573.60-3.42-4.37%3214645.51%
NVDA210618C005000002021-01-22 2:58PM EST2021-06-1886.0284.9087.15-3.60-4.02%251,25345.38%
NVDA210917C005000002021-01-22 3:21PM EST2021-09-17102.9099.95101.75+1.25+1.23%529244.78%
NVDA220121C005000002021-01-21 3:31PM EST2022-01-21115.50116.55118.50-4.60-3.83%21,07444.60%
NVDA220617C005000002021-01-22 11:25AM EST2022-06-17134.00131.60136.20-1.22-0.90%115145.15%
NVDA220916C005000002021-01-20 1:03PM EST2022-09-16129.04139.25144.900.00-370145.01%
NVDA230120C005000002021-01-22 3:33PM EST2023-01-20152.70148.50153.75-6.01-3.79%8281544.10%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210129P005000002021-01-22 3:59PM EST2021-01-290.520.490.52-0.23-30.67%1,4582,94842.46%
NVDA210205P005000002021-01-22 3:56PM EST2021-02-052.232.182.24-0.12-5.11%6521,03040.75%
NVDA210212P005000002021-01-22 3:52PM EST2021-02-124.363.655.05+0.16+3.81%2734142.84%
NVDA210219P005000002021-01-22 3:56PM EST2021-02-196.666.406.85+0.06+0.91%4405,32641.50%
NVDA210226P005000002021-01-22 3:49PM EST2021-02-2611.2511.0512.45-0.88-7.25%1734848.36%
NVDA210305P005000002021-01-22 3:38PM EST2021-03-0513.5913.8014.30+1.49+12.31%13-47.22%
NVDA210319P005000002021-01-22 3:54PM EST2021-03-1917.5017.2517.70+0.80+4.79%1503,18645.67%
NVDA210416P005000002021-01-22 3:27PM EST2021-04-1622.1423.0023.65+0.54+2.50%491,40043.92%
NVDA210618P005000002021-01-22 3:02PM EST2021-06-1835.0035.9536.75+1.40+4.17%111,93943.87%
NVDA210917P005000002021-01-22 3:35PM EST2021-09-1749.5349.9551.00+2.13+4.49%522,21943.39%
NVDA220121P005000002021-01-22 3:55PM EST2022-01-2165.7065.2566.50+3.10+4.95%1221,63542.87%
NVDA220617P005000002021-01-21 3:53PM EST2022-06-1777.6078.2581.450.00-711,01542.52%
NVDA220916P005000002021-01-21 3:37PM EST2022-09-1687.4585.2089.60+2.10+2.46%154542.36%
NVDA230120P005000002021-01-21 10:58AM EST2023-01-2096.3394.0099.30-0.67-0.69%158041.99%