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:640.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210129C006400002021-01-26 3:34PM EST2021-01-290.100.000.000.00-140050.00%
NVDA210205C006400002021-01-26 11:26AM EST2021-02-050.660.000.000.00-6025.00%
NVDA210212C006400002021-01-26 2:56PM EST2021-02-121.520.000.000.00-13012.50%
NVDA210219C006400002021-01-26 3:41PM EST2021-02-192.060.000.000.00-15012.50%
NVDA210226C006400002021-01-26 2:04PM EST2021-02-265.840.000.000.00-8012.50%
NVDA210305C006400002021-01-26 3:55PM EST2021-03-057.250.000.000.00-9012.50%
NVDA210319C006400002021-01-26 3:47PM EST2021-03-199.750.000.000.00-30012.50%
NVDA210416C006400002021-01-26 2:55PM EST2021-04-1614.800.000.000.00-2006.25%
NVDA210618C006400002021-01-26 10:27AM EST2021-06-1828.510.000.000.00-106.25%
NVDA210917C006400002021-01-26 10:14AM EST2021-09-1743.730.000.000.00-103.13%
NVDA220121C006400002021-01-26 10:43AM EST2022-01-2161.000.000.000.00-303.13%
NVDA220617C006400002021-01-25 11:00AM EST2022-06-1773.750.000.000.00-703.13%
NVDA220916C006400002021-01-19 10:35AM EST2022-09-1672.500.000.000.00-103.13%
NVDA230120C006400002021-01-22 9:58AM EST2023-01-2099.900.000.000.00-103.13%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210129P006400002021-01-26 3:25PM EST2021-01-29101.700.000.000.00-5200.00%
NVDA210219P006400002021-01-13 11:25AM EST2021-02-19106.890.000.000.00-1800.00%
NVDA210319P006400002021-01-15 12:21PM EST2021-03-19128.450.000.000.00-2200.00%
NVDA210618P006400002021-01-25 10:27AM EST2021-06-18119.950.000.000.00-700.00%
NVDA210917P006400002020-11-16 1:27PM EST2021-09-17153.23156.10158.850.00-18152.51%
NVDA220121P006400002021-01-08 11:11AM EST2022-01-21162.200.000.000.00-100.00%
NVDA220916P006400002021-01-21 3:23PM EST2022-09-16171.750.000.000.00-300.00%