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:800.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210129C008000002021-01-21 3:46PM EST2021-01-290.020.000.000.00-3050.00%
NVDA210205C008000002021-01-25 10:18AM EST2021-02-050.060.000.000.00-6050.00%
NVDA210212C008000002021-01-25 1:30PM EST2021-02-120.590.000.000.00-137025.00%
NVDA210219C008000002021-01-26 2:56PM EST2021-02-190.250.000.000.00-12025.00%
NVDA210226C008000002021-01-25 10:05AM EST2021-02-260.800.000.000.00-1025.00%
NVDA210305C008000002021-01-25 10:46AM EST2021-03-051.030.000.000.00-2025.00%
NVDA210319C008000002021-01-26 3:46PM EST2021-03-191.650.000.000.00-14025.00%
NVDA210416C008000002021-01-26 3:21PM EST2021-04-163.150.000.000.00-32012.50%
NVDA210618C008000002021-01-26 1:37PM EST2021-06-188.430.000.000.00-27012.50%
NVDA210917C008000002021-01-26 3:31PM EST2021-09-1716.700.000.000.00-2012.50%
NVDA220121C008000002021-01-26 2:20PM EST2022-01-2128.800.000.000.00-1106.25%
NVDA220617C008000002021-01-26 10:10AM EST2022-06-1743.500.000.000.00-106.25%
NVDA220916C008000002021-01-25 9:30AM EST2022-09-1652.050.000.000.00-106.25%
NVDA230120C008000002021-01-26 12:37PM EST2023-01-2060.600.000.000.00-206.25%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210219P008000002020-12-07 1:11PM EST2021-02-19259.50293.25298.600.00--0182.84%
NVDA210319P008000002020-12-28 12:46PM EST2021-03-19284.300.000.000.00-200.00%
NVDA210618P008000002020-12-14 1:09PM EST2021-06-18279.35264.55267.350.00-41041.85%
NVDA210917P008000002020-12-03 3:40PM EST2021-09-17281.35285.85289.800.00-63152.67%
NVDA220121P008000002020-10-30 1:02PM EST2022-01-21331.20294.55297.800.00-2248.30%
NVDA220617P008000002020-11-06 1:11PM EST2022-06-17278.50296.00300.500.00-2241.97%
NVDA220916P008000002020-09-08 2:29PM EST2022-09-16369.50312.90320.000.00-302146.56%
NVDA230120P008000002020-11-05 10:25AM EST2023-01-20302.83309.50314.500.00--140.35%