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:780.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210129C007800002021-01-13 12:05PM EST2021-01-290.130.000.000.00-1050.00%
NVDA210205C007800002021-01-22 2:03PM EST2021-02-050.120.000.000.00-2050.00%
NVDA210212C007800002021-01-26 9:30AM EST2021-02-120.450.000.000.00-10025.00%
NVDA210219C007800002021-01-25 10:15AM EST2021-02-190.200.000.000.00-5025.00%
NVDA210226C007800002021-01-25 9:59AM EST2021-02-261.100.000.000.00-1025.00%
NVDA210305C007800002021-01-26 2:02PM EST2021-03-051.220.000.000.00-5025.00%
NVDA210319C007800002021-01-22 1:35PM EST2021-03-192.300.000.000.00-5025.00%
NVDA210416C007800002021-01-26 12:08PM EST2021-04-163.550.000.000.00-7012.50%
NVDA210618C007800002021-01-22 1:04PM EST2021-06-189.880.000.000.00-8012.50%
NVDA210917C007800002021-01-26 2:42PM EST2021-09-1718.950.000.000.00-2506.25%
NVDA220121C007800002021-01-26 12:15PM EST2022-01-2131.950.000.000.00-206.25%
NVDA220617C007800002021-01-20 12:33PM EST2022-06-1738.450.000.000.00-206.25%
NVDA220916C007800002021-01-25 12:49PM EST2022-09-1652.650.000.000.00-206.25%
NVDA230120C007800002021-01-25 12:54PM EST2023-01-2063.410.000.000.00-1406.25%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210219P007800002021-01-08 1:37PM EST2021-02-19256.600.000.000.00-200.00%
NVDA210319P007800002020-12-08 10:17AM EST2021-03-19248.90253.80257.850.00-23486.49%
NVDA210618P007800002021-01-25 12:14PM EST2021-06-18249.050.000.000.00-100.00%
NVDA210917P007800002020-11-13 3:58PM EST2021-09-17270.70273.15277.150.00-11356.04%
NVDA220121P007800002020-12-08 1:52PM EST2022-01-21270.64267.55271.100.00-3042.87%
NVDA220916P007800002020-09-04 8:48AM EST2022-09-16354.85315.50325.000.00-4452.90%
NVDA230120P007800002020-12-28 3:46PM EST2023-01-20309.500.000.000.00-200.00%