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:540.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210129C005400002021-01-22 3:58PM EST2021-01-2915.8515.7515.95-5.90-27.13%6182,38237.22%
NVDA210205C005400002021-01-22 3:55PM EST2021-02-0520.9820.5021.05-5.32-20.23%14863338.70%
NVDA210212C005400002021-01-22 3:52PM EST2021-02-1225.2024.2025.85-4.81-16.03%3624940.97%
NVDA210219C005400002021-01-22 3:54PM EST2021-02-1928.7626.9028.70-4.53-13.61%1753,53440.28%
NVDA210226C005400002021-01-22 3:29PM EST2021-02-2637.5734.1037.05-0.93-2.42%1511948.57%
NVDA210305C005400002021-01-22 2:27PM EST2021-03-0539.8336.4538.30+4.80+13.70%13-46.04%
NVDA210319C005400002021-01-22 3:47PM EST2021-03-1942.8042.1543.50-3.20-6.96%1252,42846.04%
NVDA210416C005400002021-01-22 3:29PM EST2021-04-1651.7048.8550.35-2.85-5.22%136944.22%
NVDA210618C005400002021-01-22 3:58PM EST2021-06-1865.0063.9565.55-3.03-4.45%783344.56%
NVDA210917C005400002021-01-22 3:41PM EST2021-09-1781.2080.0081.50+1.40+1.75%1036944.24%
NVDA220121C005400002021-01-22 3:56PM EST2022-01-2198.3597.4599.30-0.95-0.96%181,62044.15%
NVDA220617C005400002021-01-22 1:51PM EST2022-06-17116.50111.85117.90+6.50+5.91%616144.72%
NVDA220916C005400002021-01-22 11:09AM EST2022-09-16121.90120.20127.00+18.22+17.57%1223944.59%
NVDA230120C005400002021-01-22 9:39AM EST2023-01-20134.00132.95138.40+2.30+1.75%1812044.44%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210129P005400002021-01-22 3:59PM EST2021-01-296.806.706.90-0.02-0.29%73442335.30%
NVDA210205P005400002021-01-22 3:45PM EST2021-02-0511.7811.8512.10+0.94+8.67%71140237.62%
NVDA210212P005400002021-01-22 3:36PM EST2021-02-1215.8014.7516.75+1.70+12.06%175539.81%
NVDA210219P005400002021-01-22 3:54PM EST2021-02-1919.1118.6519.50+1.21+6.76%57277139.11%
NVDA210226P005400002021-01-22 3:56PM EST2021-02-2626.9325.4527.75+1.93+7.72%154047.37%
NVDA210305P005400002021-01-22 2:48PM EST2021-03-0528.4029.3030.15+1.08+3.95%3-46.53%
NVDA210319P005400002021-01-22 3:41PM EST2021-03-1933.0133.0533.85+0.51+1.57%3678744.68%
NVDA210416P005400002021-01-22 3:32PM EST2021-04-1639.2039.7541.05+2.00+5.38%64943.45%
NVDA210618P005400002021-01-21 3:18PM EST2021-06-1854.7554.4055.450.00-3241043.40%
NVDA210917P005400002021-01-22 3:24PM EST2021-09-1768.5069.7070.95-2.35-3.32%578543.08%
NVDA220121P005400002021-01-22 3:17PM EST2022-01-2185.2386.0087.20+2.30+2.77%3279542.48%
NVDA220617P005400002021-01-12 11:44AM EST2022-06-17106.0399.65103.350.00-219042.32%
NVDA220916P005400002021-01-21 3:40PM EST2022-09-16107.10107.00111.250.00-14241.92%
NVDA230120P005400002021-01-22 12:40PM EST2023-01-20118.25116.10121.75-6.55-5.25%91341.69%