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:520.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210129C005200002021-01-22 3:58PM EST2021-01-2930.7530.6031.10-3.10-9.16%682,49142.96%
NVDA210205C005200002021-01-22 3:56PM EST2021-02-0534.1033.8534.45-5.99-14.94%4942940.81%
NVDA210212C005200002021-01-22 3:05PM EST2021-02-1239.7535.0039.70-5.25-11.67%1219545.44%
NVDA210219C005200002021-01-22 3:51PM EST2021-02-1941.4439.4041.70-5.66-12.02%882,83042.98%
NVDA210226C005200002021-01-22 1:25PM EST2021-02-2650.0045.0549.20+4.95+10.99%44250.81%
NVDA210319C005200002021-01-22 3:36PM EST2021-03-1954.0053.2054.45-4.00-6.90%2733,72946.65%
NVDA210416C005200002021-01-22 3:29PM EST2021-04-1662.5059.6060.95-4.50-6.72%26644.64%
NVDA210618C005200002021-01-22 1:48PM EST2021-06-1876.5773.6075.75-1.93-2.46%984244.99%
NVDA210917C005200002021-01-22 3:32PM EST2021-09-1791.2089.3591.25-1.80-1.94%638944.58%
NVDA220121C005200002021-01-22 3:57PM EST2022-01-21107.53106.10108.80-1.97-1.80%1798344.52%
NVDA220617C005200002021-01-21 2:04PM EST2022-06-17120.20120.65126.750.00-214644.95%
NVDA220916C005200002021-01-19 3:44PM EST2022-09-16127.00128.75135.650.00-118344.80%
NVDA230120C005200002021-01-22 9:59AM EST2023-01-20140.46141.00147.55+8.21+6.21%414644.89%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210129P005200002021-01-22 3:59PM EST2021-01-291.931.982.05-0.33-14.60%1,3241,39639.61%
NVDA210205P005200002021-01-22 3:56PM EST2021-02-055.505.455.700.00-26278640.03%
NVDA210212P005200002021-01-22 3:30PM EST2021-02-128.128.059.00+0.15+1.88%2723840.36%
NVDA210219P005200002021-01-22 3:55PM EST2021-02-1911.7811.4512.60+0.78+7.09%5944,21041.83%
NVDA210226P005200002021-01-22 12:24PM EST2021-02-2619.1017.2019.05-0.40-2.05%75048.11%
NVDA210305P005200002021-01-22 3:40PM EST2021-03-0520.0020.7021.35-1.74-8.00%1-47.24%
NVDA210319P005200002021-01-22 3:37PM EST2021-03-1924.3224.2524.90+1.27+5.51%561,06845.32%
NVDA210416P005200002021-01-22 11:46AM EST2021-04-1630.7030.9031.70+1.41+4.81%20326743.88%
NVDA210618P005200002021-01-22 1:32PM EST2021-06-1845.0044.5545.55+1.74+4.02%884843.70%
NVDA210917P005200002021-01-22 3:25PM EST2021-09-1758.0659.4060.55-1.99-3.31%12568343.28%
NVDA220121P005200002021-01-22 3:07PM EST2022-01-2174.8075.2076.55+2.48+3.43%21698442.73%
NVDA220617P005200002021-01-21 10:14AM EST2022-06-1790.6588.6092.300.00-12042.52%
NVDA220916P005200002021-01-21 3:40PM EST2022-09-1695.9995.80100.550.00-13942.31%
NVDA230120P005200002021-01-19 10:48AM EST2023-01-20118.70104.80110.400.00-11841.90%