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:820.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210205C008200002021-01-26 10:54AM EST2021-02-050.090.000.000.00-2050.00%
NVDA210212C008200002021-01-25 12:05PM EST2021-02-120.720.000.000.00-1050.00%
NVDA210219C008200002021-01-25 9:30AM EST2021-02-190.300.000.000.00-3025.00%
NVDA210226C008200002021-01-22 1:28PM EST2021-02-260.960.000.000.00-1025.00%
NVDA210305C008200002021-01-25 12:19PM EST2021-03-051.040.000.000.00-3025.00%
NVDA210319C008200002021-01-25 11:36AM EST2021-03-191.410.000.000.00-108025.00%
NVDA210416C008200002021-01-26 12:26PM EST2021-04-162.650.000.000.00-8012.50%
NVDA210618C008200002021-01-26 10:07AM EST2021-06-187.700.000.000.00-1012.50%
NVDA210917C008200002021-01-25 3:40PM EST2021-09-1715.330.000.000.00-1012.50%
NVDA220121C008200002021-01-26 1:30PM EST2022-01-2126.550.000.000.00-7006.25%
NVDA220617C008200002021-01-26 11:59AM EST2022-06-1739.000.000.000.00-206.25%
NVDA220916C008200002021-01-22 1:46PM EST2022-09-1649.300.000.000.00-506.25%
NVDA230120C008200002021-01-25 1:52PM EST2023-01-2059.000.000.000.00-106.25%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210226P008200002021-01-19 12:07AM EST2021-02-26280.730.000.000.00--00.00%
NVDA210319P008200002020-11-10 2:13PM EST2021-03-19311.10299.55303.750.00-1632105.04%
NVDA210618P008200002020-12-03 10:58AM EST2021-06-18291.80299.85303.750.00-25663.52%
NVDA210917P008200002021-01-19 9:37AM EST2021-09-17309.650.000.000.00-200.00%
NVDA220121P008200002020-11-10 10:30AM EST2022-01-21330.67307.25311.650.00-4046.30%
NVDA220617P008200002020-09-21 12:25PM EST2022-06-17367.16322.00326.500.00--046.05%
NVDA220916P008200002020-09-04 8:48AM EST2022-09-16388.95348.00357.000.00-323252.66%
NVDA230120P008200002021-01-22 11:02AM EST2023-01-20319.680.000.000.00-100.00%