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:580.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210129C005800002021-01-26 3:59PM EST2021-01-290.750.000.000.00-2,532012.50%
NVDA210205C005800002021-01-26 3:55PM EST2021-02-053.850.000.000.00-255012.50%
NVDA210212C005800002021-01-26 3:35PM EST2021-02-126.850.000.000.00-15706.25%
NVDA210219C005800002021-01-26 3:59PM EST2021-02-199.400.000.000.00-73706.25%
NVDA210226C005800002021-01-26 3:27PM EST2021-02-2616.000.000.000.00-3106.25%
NVDA210305C005800002021-01-26 3:09PM EST2021-03-0519.030.000.000.00-406.25%
NVDA210319C005800002021-01-26 3:59PM EST2021-03-1922.450.000.000.00-15903.13%
NVDA210416C005800002021-01-25 3:59PM EST2021-04-1631.700.000.000.00-1603.13%
NVDA210618C005800002021-01-26 3:27PM EST2021-06-1843.550.000.000.00-1403.13%
NVDA210917C005800002021-01-26 12:49PM EST2021-09-1760.800.000.000.00-3001.56%
NVDA220121C005800002021-01-26 3:04PM EST2022-01-2178.200.000.000.00-1201.56%
NVDA220617C005800002021-01-26 10:19AM EST2022-06-1796.690.000.000.00-101.56%
NVDA220916C005800002021-01-22 11:52AM EST2022-09-16107.500.000.000.00-101.56%
NVDA230120C005800002021-01-26 9:46AM EST2023-01-20115.860.000.000.00-501.56%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210129P005800002021-01-26 3:31PM EST2021-01-2944.450.000.000.00-1200.00%
NVDA210205P005800002021-01-21 9:32AM EST2021-02-0552.250.000.000.00-100.00%
NVDA210219P005800002021-01-26 3:15PM EST2021-02-1950.100.000.000.00-4300.00%
NVDA210226P005800002021-01-07 2:08PM EST2021-02-2664.500.000.000.00--00.00%
NVDA210319P005800002021-01-26 10:31AM EST2021-03-1962.050.000.000.00-100.00%
NVDA210416P005800002021-01-26 11:56AM EST2021-04-1669.650.000.000.00-500.00%
NVDA210618P005800002021-01-25 2:05PM EST2021-06-1880.500.000.000.00-4200.00%
NVDA210917P005800002021-01-20 9:30AM EST2021-09-17103.700.000.000.00-100.00%
NVDA220121P005800002021-01-22 1:08PM EST2022-01-21109.200.000.000.00-500.00%
NVDA220617P005800002021-01-26 2:44PM EST2022-06-17132.350.000.000.00-200.00%
NVDA220916P005800002021-01-08 11:49AM EST2022-09-16141.300.000.000.00-200.00%
NVDA230120P005800002021-01-22 3:20PM EST2023-01-20142.000.000.000.00-200.00%