Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
537.41-8.72 (-1.60%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Strike:560.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210129C005600002021-01-26 3:59PM EST2021-01-292.430.000.000.00-2,456012.50%
NVDA210205C005600002021-01-26 3:54PM EST2021-02-057.600.000.000.00-19306.25%
NVDA210212C005600002021-01-26 3:59PM EST2021-02-1211.750.000.000.00-3003.13%
NVDA210219C005600002021-01-26 3:54PM EST2021-02-1914.900.000.000.00-19803.13%
NVDA210226C005600002021-01-26 3:36PM EST2021-02-2621.700.000.000.00-4603.13%
NVDA210305C005600002021-01-26 3:35PM EST2021-03-0524.300.000.000.00-2803.13%
NVDA210319C005600002021-01-26 3:56PM EST2021-03-1929.320.000.000.00-4303.13%
NVDA210416C005600002021-01-26 3:47PM EST2021-04-1636.400.000.000.00-2301.56%
NVDA210618C005600002021-01-26 3:35PM EST2021-06-1851.000.000.000.00-1601.56%
NVDA210917C005600002021-01-26 2:42PM EST2021-09-1768.130.000.000.00-601.56%
NVDA220121C005600002021-01-26 3:37PM EST2022-01-2184.600.000.000.00-2000.78%
NVDA220617C005600002021-01-25 10:41AM EST2022-06-17103.300.000.000.00-1500.78%
NVDA220916C005600002021-01-25 10:12AM EST2022-09-16118.950.000.000.00-100.78%
NVDA230120C005600002021-01-26 3:03PM EST2023-01-20124.100.000.000.00-200.78%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210129P005600002021-01-26 10:10AM EST2021-01-2922.750.000.000.00-500.00%
NVDA210205P005600002021-01-26 11:59AM EST2021-02-0529.000.000.000.00-1000.00%
NVDA210212P005600002021-01-26 3:35PM EST2021-02-1233.800.000.000.00-700.00%
NVDA210219P005600002021-01-26 3:22PM EST2021-02-1936.650.000.000.00-2100.00%
NVDA210226P005600002021-01-21 10:39AM EST2021-02-2641.690.000.000.00-100.00%
NVDA210305P005600002021-01-26 9:43AM EST2021-03-0543.950.000.000.00-100.00%
NVDA210319P005600002021-01-26 3:37PM EST2021-03-1951.000.000.000.00-400.00%
NVDA210416P005600002021-01-26 11:08AM EST2021-04-1656.100.000.000.00-200.00%
NVDA210618P005600002021-01-25 3:43PM EST2021-06-1870.000.000.000.00-700.00%
NVDA210917P005600002021-01-26 10:08AM EST2021-09-1785.400.000.000.00-100.00%
NVDA220121P005600002021-01-26 2:25PM EST2022-01-21104.300.000.000.00-1900.00%
NVDA220617P005600002021-01-11 2:08PM EST2022-06-17111.920.000.000.00-1100.00%
NVDA220916P005600002021-01-21 3:31PM EST2022-09-16119.000.000.000.00-100.00%
NVDA230120P005600002021-01-21 3:37PM EST2023-01-20128.000.000.000.00-100.00%