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:720.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210129C007200002021-01-21 3:47PM EST2021-01-290.050.000.000.00-7050.00%
NVDA210205C007200002021-01-25 11:01AM EST2021-02-050.200.000.000.00-2025.00%
NVDA210212C007200002021-01-26 9:30AM EST2021-02-120.450.000.000.00-4025.00%
NVDA210219C007200002021-01-21 3:28PM EST2021-02-190.850.000.000.00-13025.00%
NVDA210226C007200002021-01-26 10:49AM EST2021-02-261.640.000.000.00-2025.00%
NVDA210305C007200002021-01-26 10:23AM EST2021-03-052.240.000.000.00-1012.50%
NVDA210319C007200002021-01-26 12:41PM EST2021-03-193.500.000.000.00-3012.50%
NVDA210416C007200002021-01-26 2:48PM EST2021-04-166.350.000.000.00-9012.50%
NVDA210618C007200002021-01-26 1:43PM EST2021-06-1814.630.000.000.00-706.25%
NVDA210917C007200002021-01-26 9:35AM EST2021-09-1727.700.000.000.00-106.25%
NVDA220121C007200002021-01-25 10:58AM EST2022-01-2139.550.000.000.00-306.25%
NVDA220617C007200002021-01-25 10:30AM EST2022-06-1757.990.000.000.00-1406.25%
NVDA220916C007200002021-01-25 1:48PM EST2022-09-1667.000.000.000.00-1403.13%
NVDA230120C007200002021-01-26 9:46AM EST2023-01-2075.740.000.000.00-503.13%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210319P007200002021-01-12 9:54AM EST2021-03-19186.900.000.000.00-300.00%
NVDA210618P007200002020-12-22 10:50AM EST2021-06-18205.52178.70181.850.00-3600.00%
NVDA210917P007200002020-10-21 11:33AM EST2021-09-17218.00221.65225.000.00-41154.85%
NVDA220121P007200002021-01-22 2:25PM EST2022-01-21208.950.000.000.00-900.00%
NVDA220617P007200002020-09-21 12:25PM EST2022-06-17283.89242.00246.000.00--046.81%
NVDA220916P007200002020-11-09 10:29AM EST2022-09-16222.00253.50258.000.00-2447.59%
NVDA230120P007200002021-01-21 10:54AM EST2023-01-20243.000.000.000.00-200.00%