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:680.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210129C006800002021-01-26 3:31PM EST2021-01-290.050.000.000.00-1050.00%
NVDA210205C006800002021-01-26 3:48PM EST2021-02-050.310.000.000.00-11025.00%
NVDA210212C006800002021-01-26 10:00AM EST2021-02-120.800.000.000.00-2025.00%
NVDA210219C006800002021-01-26 3:37PM EST2021-02-191.200.000.000.00-3012.50%
NVDA210226C006800002021-01-26 12:10PM EST2021-02-262.560.000.000.00-6012.50%
NVDA210305C006800002021-01-26 2:28PM EST2021-03-053.850.000.000.00-2012.50%
NVDA210319C006800002021-01-26 3:55PM EST2021-03-195.850.000.000.00-5012.50%
NVDA210416C006800002021-01-26 2:58PM EST2021-04-169.650.000.000.00-7012.50%
NVDA210618C006800002021-01-25 3:54PM EST2021-06-1821.700.000.000.00-1406.25%
NVDA210917C006800002021-01-26 3:38PM EST2021-09-1732.600.000.000.00-2106.25%
NVDA220121C006800002021-01-25 3:19PM EST2022-01-2149.750.000.000.00-506.25%
NVDA220617C006800002021-01-22 3:35PM EST2022-06-1768.500.000.000.00-103.13%
NVDA220916C006800002021-01-25 12:55PM EST2022-09-1674.450.000.000.00-1003.13%
NVDA230120C006800002021-01-26 11:07AM EST2023-01-2086.500.000.000.00-103.13%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210219P006800002021-01-21 12:36PM EST2021-02-19139.010.000.000.00-100.00%
NVDA210319P006800002021-01-13 10:51AM EST2021-03-19147.750.000.000.00-700.00%
NVDA210618P006800002021-01-11 10:43AM EST2021-06-18150.450.000.000.00-100.00%
NVDA210917P006800002021-01-22 1:52PM EST2021-09-17161.600.000.000.00-200.00%
NVDA220121P006800002020-12-30 3:33PM EST2022-01-21192.150.000.000.00-100.00%
NVDA220617P006800002020-10-04 11:00PM EST2022-06-17225.60200.50205.000.00---42.78%
NVDA220916P006800002020-09-03 8:39AM EST2022-09-16232.50237.50246.500.00-1152.98%
NVDA230120P006800002020-11-13 9:39AM EST2023-01-20223.25227.00231.500.00-3044.68%