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:600.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210129C006000002021-01-26 3:59PM EST2021-01-290.360.000.000.00-2,025025.00%
NVDA210205C006000002021-01-26 3:57PM EST2021-02-051.980.000.000.00-716012.50%
NVDA210212C006000002021-01-26 3:58PM EST2021-02-124.100.000.000.00-126012.50%
NVDA210219C006000002021-01-26 3:58PM EST2021-02-196.030.000.000.00-2,59206.25%
NVDA210226C006000002021-01-26 3:59PM EST2021-02-2611.400.000.000.00-8806.25%
NVDA210305C006000002021-01-26 3:38PM EST2021-03-0513.100.000.000.00-1906.25%
NVDA210319C006000002021-01-26 3:59PM EST2021-03-1916.950.000.000.00-27106.25%
NVDA210416C006000002021-01-26 2:12PM EST2021-04-1623.500.000.000.00-3106.25%
NVDA210618C006000002021-01-26 3:48PM EST2021-06-1838.000.000.000.00-8103.13%
NVDA210917C006000002021-01-26 3:36PM EST2021-09-1753.000.000.000.00-4103.13%
NVDA220121C006000002021-01-26 3:46PM EST2022-01-2171.000.000.000.00-3303.13%
NVDA220617C006000002021-01-26 2:45PM EST2022-06-1788.360.000.000.00-1301.56%
NVDA220916C006000002021-01-25 12:26PM EST2022-09-1696.000.000.000.00-201.56%
NVDA230120C006000002021-01-25 3:46PM EST2023-01-20110.710.000.000.00-801.56%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210129P006000002021-01-26 3:26PM EST2021-01-2962.500.000.000.00-2600.00%
NVDA210205P006000002021-01-25 3:58PM EST2021-02-0556.100.000.000.00-300.00%
NVDA210212P006000002021-01-25 11:15AM EST2021-02-1266.250.000.000.00-1000.00%
NVDA210219P006000002021-01-26 3:36PM EST2021-02-1969.250.000.000.00-600.00%
NVDA210226P006000002021-01-25 11:31AM EST2021-02-2673.100.000.000.00-700.00%
NVDA210305P006000002021-01-25 3:49PM EST2021-03-0570.000.000.000.00-300.00%
NVDA210319P006000002021-01-26 10:44AM EST2021-03-1980.090.000.000.00-300.00%
NVDA210416P006000002021-01-21 3:54PM EST2021-04-1672.550.000.000.00-500.00%
NVDA210618P006000002021-01-26 2:18PM EST2021-06-1898.280.000.000.00-200.00%
NVDA210917P006000002021-01-15 12:03PM EST2021-09-17122.600.000.000.00-100.00%
NVDA220121P006000002021-01-25 11:30AM EST2022-01-21129.850.000.000.00-300.00%
NVDA220617P006000002021-01-21 3:35PM EST2022-06-17135.450.000.000.00-300.00%
NVDA220916P006000002021-01-21 3:35PM EST2022-09-16143.800.000.000.00-3000.00%
NVDA230120P006000002021-01-06 9:32AM EST2023-01-20165.600.000.000.00-100.00%