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:700.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210129C007000002021-01-26 12:44PM EST2021-01-290.010.000.000.00-3050.00%
NVDA210205C007000002021-01-26 3:34PM EST2021-02-050.180.000.000.00-62025.00%
NVDA210212C007000002021-01-26 11:57AM EST2021-02-120.660.000.000.00-34025.00%
NVDA210219C007000002021-01-26 3:58PM EST2021-02-190.970.000.000.00-13025.00%
NVDA210226C007000002021-01-26 1:53PM EST2021-02-262.240.000.000.00-25012.50%
NVDA210305C007000002021-01-26 3:08PM EST2021-03-052.990.000.000.00-9012.50%
NVDA210319C007000002021-01-26 3:59PM EST2021-03-194.500.000.000.00-138012.50%
NVDA210416C007000002021-01-26 12:08PM EST2021-04-167.650.000.000.00-5012.50%
NVDA210618C007000002021-01-26 3:22PM EST2021-06-1817.000.000.000.00-3706.25%
NVDA210917C007000002021-01-26 2:44PM EST2021-09-1729.820.000.000.00-1006.25%
NVDA220121C007000002021-01-26 2:01PM EST2022-01-2145.480.000.000.00-606.25%
NVDA220617C007000002021-01-25 3:52PM EST2022-06-1761.930.000.000.00-1003.13%
NVDA220916C007000002021-01-20 10:14AM EST2022-09-1662.050.000.000.00-103.13%
NVDA230120C007000002021-01-26 2:16PM EST2023-01-2080.450.000.000.00-803.13%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210219P007000002021-01-25 10:43AM EST2021-02-19159.780.000.000.00-200.00%
NVDA210319P007000002021-01-26 1:36PM EST2021-03-19165.000.000.000.00-1000.00%
NVDA210416P007000002021-01-25 10:50AM EST2021-04-16166.750.000.000.00-400.00%
NVDA210618P007000002021-01-25 10:50AM EST2021-06-18175.600.000.000.00-300.00%
NVDA210917P007000002020-10-20 2:06PM EST2021-09-17197.75194.85199.200.00-63749.71%
NVDA220121P007000002021-01-13 12:26PM EST2022-01-21200.65214.20216.100.00-14248.63%
NVDA220617P007000002020-10-07 9:22AM EST2022-06-17228.54198.65206.250.00--036.85%
NVDA220916P007000002020-09-04 2:23PM EST2022-09-16280.09252.00261.500.00-1252.81%
NVDA230120P007000002021-01-12 3:08PM EST2023-01-20234.000.000.000.00-100.00%