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:740.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210129C007400002021-01-21 3:26PM EST2021-01-290.030.000.000.00-1050.00%
NVDA210205C007400002021-01-25 1:21PM EST2021-02-050.130.000.000.00-5050.00%
NVDA210212C007400002021-01-21 10:12AM EST2021-02-120.240.000.000.00-1025.00%
NVDA210219C007400002021-01-14 3:37PM EST2021-02-190.950.000.000.00-77025.00%
NVDA210226C007400002021-01-25 10:26AM EST2021-02-261.560.000.000.00-2025.00%
NVDA210319C007400002021-01-26 10:34AM EST2021-03-192.930.000.000.00-1012.50%
NVDA210416C007400002021-01-26 3:18PM EST2021-04-165.300.000.000.00-8012.50%
NVDA210618C007400002021-01-26 1:06PM EST2021-06-1812.400.000.000.00-3012.50%
NVDA210917C007400002021-01-26 10:53AM EST2021-09-1722.200.000.000.00-406.25%
NVDA220121C007400002021-01-26 3:53PM EST2022-01-2137.250.000.000.00-106.25%
NVDA220617C007400002021-01-25 3:52PM EST2022-06-1753.200.000.000.00-206.25%
NVDA220916C007400002021-01-25 11:09AM EST2022-09-1657.000.000.000.00-106.25%
NVDA230120C007400002021-01-26 2:05PM EST2023-01-2071.600.000.000.00-103.13%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210129P007400002021-01-12 10:28AM EST2021-01-29201.200.000.000.00-300.00%
NVDA210219P007400002020-12-07 1:15PM EST2021-02-19201.55233.15238.900.00--0163.42%
NVDA210319P007400002020-12-08 12:57PM EST2021-03-19209.25206.10210.850.00-23562.28%
NVDA210618P007400002020-12-30 12:24PM EST2021-06-18227.940.000.000.00-1000.00%
NVDA210917P007400002020-12-31 3:13PM EST2021-09-17235.000.000.000.00-600.00%
NVDA220121P007400002020-12-14 1:06PM EST2022-01-21243.20230.85233.200.00--1140.66%
NVDA220617P007400002020-11-06 1:11PM EST2022-06-17232.50247.00251.500.00-2242.43%
NVDA230120P007400002020-09-24 8:36AM EST2023-01-20321.50272.00276.000.00-1144.00%