Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
579.96+14.28 (+2.52%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor26 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210226C002650002021-02-24 3:57PM EST265.00314.000.000.000.00-200.00%
NVDA210226C002700002021-02-17 2:11PM EST270.00330.000.000.000.00--00.00%
NVDA210226C002750002021-02-24 11:47AM EST275.00287.800.000.000.00-100.00%
NVDA210226C002850002021-01-22 3:12PM EST285.00267.10307.00316.850.00-105865.28%
NVDA210226C002900002021-02-23 11:34AM EST290.00269.150.000.000.00-100.00%
NVDA210226C002950002021-01-22 3:19PM EST295.00257.25297.00306.700.00-84829.83%
NVDA210226C003000002021-02-01 12:54PM EST300.00268.500.000.000.00-200.00%
NVDA210226C003050002021-02-22 3:26PM EST305.00246.950.000.000.00-100.00%
NVDA210226C003500002021-02-01 11:16AM EST350.00191.450.000.000.00-200.00%
NVDA210226C003600002021-02-01 11:37AM EST360.00165.250.000.000.00--00.00%
NVDA210226C003650002021-02-24 11:28AM EST365.00199.250.000.000.00-100.00%
NVDA210226C003750002021-02-23 3:10PM EST375.00188.840.000.000.00-100.00%
NVDA210226C003800002021-02-23 1:57PM EST380.00174.350.000.000.00--00.00%
NVDA210226C003850002021-02-01 11:47AM EST385.00171.750.000.000.00-100.00%
NVDA210226C003900002021-02-02 9:30AM EST390.00144.700.000.000.00--00.00%
NVDA210226C004000002021-02-23 9:30AM EST400.00152.600.000.000.00-100.00%
NVDA210226C004050002021-02-17 1:59PM EST405.00192.150.000.000.00-600.00%
NVDA210226C004150002021-02-24 3:54PM EST415.00165.100.000.000.00-400.00%
NVDA210226C004200002021-02-23 3:04PM EST420.00139.110.000.000.00-200.00%
NVDA210226C004250002021-02-08 12:45PM EST425.00150.000.000.000.00-100.00%
NVDA210226C004300002021-02-24 1:09PM EST430.00138.850.000.000.00-200.00%
NVDA210226C004400002021-02-24 10:10AM EST440.00116.400.000.000.00-300.00%
NVDA210226C004450002021-02-23 1:02PM EST445.00105.050.000.000.00-200.00%
NVDA210226C004500002021-02-24 3:22PM EST450.00124.350.000.000.00-400.00%
NVDA210226C004550002021-02-24 3:22PM EST455.00119.400.000.000.00-400.00%
NVDA210226C004600002021-02-22 10:53AM EST460.0094.450.000.000.00-100.00%
NVDA210226C004650002021-02-22 3:34PM EST465.00110.270.000.000.00-100.00%
NVDA210226C004700002021-02-17 12:28PM EST470.0089.050.000.000.00-200.00%
NVDA210226C004750002021-02-24 3:02PM EST475.0099.000.000.000.00-200.00%
NVDA210226C004800002021-02-24 3:54PM EST480.0099.430.000.000.00-1000.00%
NVDA210226C004850002021-02-24 2:55PM EST485.0091.310.000.000.00-300.00%
NVDA210226C004900002021-02-24 1:25PM EST490.0081.790.000.000.00-2300.00%
NVDA210226C004925002021-02-17 11:51AM EST492.50103.900.000.000.00-100.00%
NVDA210226C004950002021-02-24 3:57PM EST495.0083.640.000.000.00-1700.00%
NVDA210226C004975002021-02-24 11:47AM EST497.5066.550.000.000.00-100.00%
NVDA210226C005000002021-02-24 3:54PM EST500.0079.650.000.000.00-14500.00%
NVDA210226C005025002021-02-24 11:12AM EST502.5060.900.000.000.00-100.00%
NVDA210226C005050002021-02-24 3:57PM EST505.0073.870.000.000.00-1500.00%
NVDA210226C005075002021-02-24 11:42AM EST507.5054.600.000.000.00-2100.00%
NVDA210226C005100002021-02-24 3:43PM EST510.0069.370.000.000.00-3600.00%
NVDA210226C005125002021-02-24 1:28PM EST512.5059.000.000.000.00-200.00%
NVDA210226C005150002021-02-24 3:02PM EST515.0061.160.000.000.00-4200.00%
NVDA210226C005175002021-02-23 12:10PM EST517.5058.400.000.000.00-100.00%
NVDA210226C005200002021-02-24 3:58PM EST520.0059.500.000.000.00-11600.00%
NVDA210226C005225002021-02-24 3:26PM EST522.5057.700.000.000.00-3100.00%
NVDA210226C005250002021-02-24 3:40PM EST525.0055.990.000.000.00-2400.00%
NVDA210226C005275002021-02-24 3:18PM EST527.5049.610.000.000.00-2100.00%
NVDA210226C005300002021-02-24 3:58PM EST530.0050.850.000.000.00-19200.00%
NVDA210226C005325002021-02-24 1:52PM EST532.5044.490.000.000.00-1300.00%
NVDA210226C005350002021-02-24 3:26PM EST535.0045.790.000.000.00-14700.00%
NVDA210226C005375002021-02-24 1:44PM EST537.5041.000.000.000.00-17100.00%
NVDA210226C005400002021-02-24 3:57PM EST540.0042.000.000.000.00-45900.00%
NVDA210226C005425002021-02-24 3:42PM EST542.5039.180.000.000.00-3800.00%
NVDA210226C005450002021-02-24 3:59PM EST545.0038.000.000.000.00-42600.00%
NVDA210226C005475002021-02-24 3:28PM EST547.5033.850.000.000.00-7000.00%
NVDA210226C005500002021-02-24 3:59PM EST550.0033.890.000.000.00-83900.00%
NVDA210226C005525002021-02-24 3:40PM EST552.5033.000.000.000.00-7800.00%
NVDA210226C005550002021-02-24 3:54PM EST555.0030.000.000.000.00-98100.00%
NVDA210226C005575002021-02-24 3:54PM EST557.5026.450.000.000.00-42100.00%
NVDA210226C005600002021-02-24 3:59PM EST560.0026.840.000.000.00-1,82000.00%
NVDA210226C005625002021-02-24 3:59PM EST562.5024.830.000.000.00-46600.00%
NVDA210226C005650002021-02-24 3:59PM EST565.0023.810.000.000.00-1,92200.00%
NVDA210226C005675002021-02-24 3:58PM EST567.5022.000.000.000.00-58700.00%
NVDA210226C005700002021-02-24 3:59PM EST570.0020.620.000.000.00-4,48000.00%
NVDA210226C005725002021-02-24 3:45PM EST572.5019.030.000.000.00-64400.00%
NVDA210226C005750002021-02-24 3:59PM EST575.0017.620.000.000.00-4,09400.00%
NVDA210226C005775002021-02-24 3:59PM EST577.5016.500.000.000.00-70600.00%
NVDA210226C005800002021-02-24 3:59PM EST580.0015.300.000.000.00-7,69700.05%
NVDA210226C005825002021-02-24 3:59PM EST582.5014.500.000.000.00-89101.56%
NVDA210226C005850002021-02-24 3:59PM EST585.0013.000.000.000.00-3,69303.13%
NVDA210226C005875002021-02-24 3:59PM EST587.5011.950.000.000.00-80903.13%
NVDA210226C005900002021-02-24 3:59PM EST590.0011.300.000.000.00-5,80906.25%
NVDA210226C005925002021-02-24 3:59PM EST592.509.850.000.000.00-29206.25%
NVDA210226C005950002021-02-24 3:59PM EST595.009.300.000.000.00-2,94406.25%
NVDA210226C005975002021-02-24 3:59PM EST597.508.900.000.000.00-357012.50%
NVDA210226C006000002021-02-24 3:59PM EST600.007.800.000.000.00-18,023012.50%
NVDA210226C006025002021-02-24 3:59PM EST602.507.100.000.000.00-888012.50%
NVDA210226C006050002021-02-24 3:59PM EST605.006.520.000.000.00-1,845012.50%
NVDA210226C006075002021-02-24 3:59PM EST607.506.050.000.000.00-612012.50%
NVDA210226C006100002021-02-24 3:59PM EST610.005.750.000.000.00-8,215012.50%
NVDA210226C006125002021-02-24 3:59PM EST612.504.920.000.000.00-345012.50%
NVDA210226C006150002021-02-24 3:59PM EST615.004.550.000.000.00-1,918012.50%
NVDA210226C006200002021-02-24 3:59PM EST620.003.620.000.000.00-6,405025.00%
NVDA210226C006250002021-02-24 3:59PM EST625.003.050.000.000.00-2,398025.00%
NVDA210226C006300002021-02-24 3:59PM EST630.002.570.000.000.00-3,902025.00%
NVDA210226C006350002021-02-24 3:59PM EST635.002.260.000.000.00-1,623025.00%
NVDA210226C006400002021-02-24 3:59PM EST640.001.760.000.000.00-2,547025.00%
NVDA210226C006450002021-02-24 3:58PM EST645.001.520.000.000.00-938025.00%
NVDA210226C006500002021-02-24 3:59PM EST650.001.200.000.000.00-4,806025.00%
NVDA210226C006550002021-02-24 3:57PM EST655.001.050.000.000.00-795025.00%
NVDA210226C006600002021-02-24 3:59PM EST660.000.920.000.000.00-2,363025.00%
NVDA210226C006650002021-02-24 3:57PM EST665.000.690.000.000.00-428050.00%
NVDA210226C006700002021-02-24 3:59PM EST670.000.660.000.000.00-1,658050.00%
NVDA210226C006800002021-02-24 3:58PM EST680.000.510.000.000.00-459050.00%
NVDA210226C006900002021-02-24 3:58PM EST690.000.380.000.000.00-2,082050.00%
NVDA210226C007000002021-02-24 3:59PM EST700.000.310.000.000.00-3,001050.00%
NVDA210226C007100002021-02-24 3:58PM EST710.000.250.000.000.00-322050.00%
NVDA210226C007200002021-02-24 3:53PM EST720.000.190.000.000.00-428050.00%
NVDA210226C007300002021-02-24 3:48PM EST730.000.160.000.000.00-378050.00%
NVDA210226C007400002021-02-24 3:50PM EST740.000.170.000.000.00-262050.00%
NVDA210226C007500002021-02-24 3:54PM EST750.000.120.000.000.00-96050.00%
NVDA210226C007600002021-02-24 3:56PM EST760.000.100.000.000.00-120050.00%
NVDA210226C007700002021-02-24 3:38PM EST770.000.100.000.000.00-69050.00%
NVDA210226C007800002021-02-24 3:59PM EST780.000.080.000.000.00-115050.00%
NVDA210226C007900002021-02-24 3:59PM EST790.000.100.000.000.00-13050.00%
NVDA210226C008000002021-02-24 3:42PM EST800.000.090.000.000.00-73050.00%
NVDA210226C008100002021-02-24 12:13PM EST810.000.080.000.000.00-31050.00%
NVDA210226C008200002021-02-24 2:59PM EST820.000.060.000.000.00-50050.00%
NVDA210226C008300002021-02-24 3:35PM EST830.000.050.000.000.00-27050.00%
NVDA210226C008400002021-02-24 2:18PM EST840.000.020.000.000.00-7050.00%
NVDA210226C008500002021-02-24 3:56PM EST850.000.040.000.000.00-226050.00%
NVDA210226C008600002021-02-24 3:48PM EST860.000.030.000.000.00-170050.00%
NVDA210226C008700002021-02-24 3:58PM EST870.000.020.000.000.00-16050.00%
NVDA210226C008900002021-02-24 2:30PM EST890.000.030.000.000.00-1050.00%
NVDA210226C009000002021-02-24 2:39PM EST900.000.010.000.000.00-3050.00%
NVDA210226C009100002021-02-24 3:39PM EST910.000.010.000.000.00-111050.00%
Putsfor26 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210226P002650002021-02-04 9:37AM EST265.000.120.000.000.00--050.00%
NVDA210226P002700002021-02-19 12:00PM EST270.000.010.000.000.00-26050.00%
NVDA210226P002750002021-02-17 9:30AM EST275.000.060.000.000.00-1050.00%
NVDA210226P002800002021-02-22 2:14PM EST280.000.170.000.000.00-20050.00%
NVDA210226P002850002021-02-16 12:03AM EST285.000.170.000.000.00-10050.00%
NVDA210226P002900002021-02-23 9:54AM EST290.000.010.000.000.00-2050.00%
NVDA210226P002950002021-02-19 3:25PM EST295.000.030.000.000.00-4050.00%
NVDA210226P003000002021-02-24 2:53PM EST300.000.010.000.000.00-23050.00%
NVDA210226P003050002021-02-19 2:56PM EST305.000.030.000.000.00-5050.00%
NVDA210226P003100002021-02-23 10:21AM EST310.000.040.000.000.00-7050.00%
NVDA210226P003150002021-02-23 2:10PM EST315.000.030.000.000.00-2050.00%
NVDA210226P003200002021-02-23 2:11PM EST320.000.030.000.000.00-6050.00%
NVDA210226P003250002021-02-23 11:38AM EST325.000.030.000.000.00-5050.00%
NVDA210226P003300002021-02-23 2:12PM EST330.000.030.000.000.00-13050.00%
NVDA210226P003350002021-02-23 2:13PM EST335.000.030.000.000.00-7050.00%
NVDA210226P003400002021-02-24 1:48PM EST340.000.010.000.000.00-1050.00%
NVDA210226P003450002021-02-23 3:49PM EST345.000.030.000.000.00-14050.00%
NVDA210226P003500002021-02-23 3:49PM EST350.000.040.000.000.00-2050.00%
NVDA210226P003600002021-02-23 2:09PM EST360.000.060.000.000.00-10050.00%
NVDA210226P003650002021-02-23 11:18AM EST365.000.040.000.000.00-2050.00%
NVDA210226P003700002021-02-24 3:31PM EST370.000.060.000.000.00-23050.00%
NVDA210226P003750002021-02-24 1:06PM EST375.000.040.000.000.00-17050.00%
NVDA210226P003800002021-02-24 11:49AM EST380.000.030.000.000.00-2050.00%
NVDA210226P003850002021-02-22 11:21AM EST385.000.030.000.000.00-2050.00%
NVDA210226P003900002021-02-24 3:30PM EST390.000.030.000.000.00-1050.00%
NVDA210226P003950002021-02-24 1:44PM EST395.000.030.000.000.00-3050.00%
NVDA210226P004000002021-02-24 3:24PM EST400.000.040.000.000.00-54050.00%
NVDA210226P004050002021-02-23 1:33PM EST405.000.050.000.000.00-1050.00%
NVDA210226P004100002021-02-23 12:30PM EST410.000.170.000.000.00-16050.00%
NVDA210226P004150002021-02-22 9:50AM EST415.000.110.000.000.00-12050.00%
NVDA210226P004200002021-02-24 2:31PM EST420.000.080.000.000.00-72050.00%
NVDA210226P004250002021-02-24 3:24PM EST425.000.050.000.000.00-58050.00%
NVDA210226P004300002021-02-24 3:24PM EST430.000.040.000.000.00-17050.00%
NVDA210226P004350002021-02-24 2:18PM EST435.000.110.000.000.00-4050.00%
NVDA210226P004400002021-02-24 2:27PM EST440.000.090.000.000.00-26050.00%
NVDA210226P004450002021-02-24 2:41PM EST445.000.130.000.000.00-38050.00%
NVDA210226P004500002021-02-24 3:55PM EST450.000.110.000.000.00-515050.00%
NVDA210226P004550002021-02-24 2:05PM EST455.000.100.000.000.00-38050.00%
NVDA210226P004600002021-02-24 3:49PM EST460.000.130.000.000.00-430050.00%
NVDA210226P004650002021-02-24 3:24PM EST465.000.170.000.000.00-225050.00%
NVDA210226P004700002021-02-24 3:57PM EST470.000.200.000.000.00-240050.00%
NVDA210226P004750002021-02-24 3:18PM EST475.000.150.000.000.00-421050.00%
NVDA210226P004800002021-02-24 3:59PM EST480.000.140.000.000.00-1,001050.00%
NVDA210226P004850002021-02-24 3:58PM EST485.000.220.000.000.00-651050.00%
NVDA210226P004900002021-02-24 3:59PM EST490.000.260.000.000.00-1,049050.00%
NVDA210226P004925002021-02-24 2:59PM EST492.500.380.000.000.00-176050.00%
NVDA210226P004950002021-02-24 3:54PM EST495.000.400.000.000.00-601050.00%
NVDA210226P004975002021-02-24 3:55PM EST497.500.470.000.000.00-249050.00%
NVDA210226P005000002021-02-24 3:59PM EST500.000.380.000.000.00-2,247050.00%
NVDA210226P005025002021-02-24 3:51PM EST502.500.580.000.000.00-346050.00%
NVDA210226P005050002021-02-24 3:59PM EST505.000.580.000.000.00-1,843050.00%
NVDA210226P005075002021-02-24 3:47PM EST507.500.600.000.000.00-435050.00%
NVDA210226P005100002021-02-24 3:58PM EST510.000.700.000.000.00-2,764025.00%
NVDA210226P005125002021-02-24 3:58PM EST512.500.880.000.000.00-391025.00%
NVDA210226P005150002021-02-24 3:59PM EST515.000.600.000.000.00-1,880025.00%
NVDA210226P005175002021-02-24 3:58PM EST517.500.910.000.000.00-312025.00%
NVDA210226P005200002021-02-24 3:59PM EST520.001.010.000.000.00-2,964025.00%
NVDA210226P005225002021-02-24 3:54PM EST522.501.200.000.000.00-638025.00%
NVDA210226P005250002021-02-24 3:58PM EST525.001.290.000.000.00-1,996025.00%
NVDA210226P005275002021-02-24 3:58PM EST527.501.500.000.000.00-495025.00%
NVDA210226P005300002021-02-24 3:59PM EST530.001.530.000.000.00-2,532025.00%
NVDA210226P005325002021-02-24 3:57PM EST532.501.900.000.000.00-378025.00%
NVDA210226P005350002021-02-24 3:59PM EST535.002.160.000.000.00-2,006025.00%
NVDA210226P005375002021-02-24 3:59PM EST537.502.460.000.000.00-315025.00%
NVDA210226P005400002021-02-24 3:59PM EST540.002.190.000.000.00-2,878025.00%
NVDA210226P005425002021-02-24 3:58PM EST542.503.200.000.000.00-346025.00%
NVDA210226P005450002021-02-24 3:59PM EST545.004.130.000.000.00-1,384012.50%
NVDA210226P005475002021-02-24 3:59PM EST547.504.380.000.000.00-269012.50%
NVDA210226P005500002021-02-24 3:59PM EST550.003.900.000.000.00-4,277012.50%
NVDA210226P005525002021-02-24 3:57PM EST552.505.700.000.000.00-445012.50%
NVDA210226P005550002021-02-24 3:59PM EST555.005.530.000.000.00-1,207012.50%
NVDA210226P005575002021-02-24 3:59PM EST557.506.600.000.000.00-221012.50%
NVDA210226P005600002021-02-24 3:59PM EST560.007.100.000.000.00-2,531012.50%
NVDA210226P005625002021-02-24 3:57PM EST562.508.380.000.000.00-184012.50%
NVDA210226P005650002021-02-24 3:59PM EST565.008.980.000.000.00-61806.25%
NVDA210226P005675002021-02-24 3:58PM EST567.5010.400.000.000.00-39106.25%
NVDA210226P005700002021-02-24 3:59PM EST570.0010.820.000.000.00-1,54606.25%
NVDA210226P005725002021-02-24 3:58PM EST572.5011.900.000.000.00-55803.13%
NVDA210226P005750002021-02-24 3:59PM EST575.0012.670.000.000.00-1,32003.13%
NVDA210226P005775002021-02-24 3:59PM EST577.5014.200.000.000.00-22401.56%
NVDA210226P005800002021-02-24 3:59PM EST580.0015.520.000.000.00-2,80200.00%
NVDA210226P005825002021-02-24 3:57PM EST582.5017.020.000.000.00-14000.00%
NVDA210226P005850002021-02-24 3:59PM EST585.0018.460.000.000.00-18800.00%
NVDA210226P005875002021-02-24 3:59PM EST587.5020.000.000.000.00-9500.00%
NVDA210226P005900002021-02-24 3:59PM EST590.0021.420.000.000.00-29900.00%
NVDA210226P005925002021-02-24 3:54PM EST592.5023.740.000.000.00-8500.00%
NVDA210226P005950002021-02-24 3:59PM EST595.0025.260.000.000.00-10100.00%
NVDA210226P005975002021-02-24 3:22PM EST597.5030.590.000.000.00-4600.00%
NVDA210226P006000002021-02-24 3:56PM EST600.0028.190.000.000.00-47400.00%
NVDA210226P006025002021-02-24 3:55PM EST602.5030.690.000.000.00-2100.00%
NVDA210226P006050002021-02-24 3:49PM EST605.0033.090.000.000.00-6500.00%
NVDA210226P006075002021-02-24 10:00AM EST607.5056.390.000.000.00-1100.00%
NVDA210226P006100002021-02-24 3:54PM EST610.0036.710.000.000.00-16300.00%
NVDA210226P006125002021-02-24 3:55PM EST612.5038.490.000.000.00-600.00%
NVDA210226P006150002021-02-24 3:37PM EST615.0041.490.000.000.00-700.00%
NVDA210226P006200002021-02-24 3:43PM EST620.0046.500.000.000.00-15200.00%
NVDA210226P006250002021-02-24 3:18PM EST625.0052.900.000.000.00-400.00%
NVDA210226P006300002021-02-24 3:56PM EST630.0054.450.000.000.00-6000.00%
NVDA210226P006350002021-02-24 1:44PM EST635.0064.250.000.000.00-5400.00%
NVDA210226P006400002021-02-24 3:53PM EST640.0062.580.000.000.00-2800.00%
NVDA210226P006450002021-02-24 1:37PM EST645.0075.020.000.000.00-200.00%
NVDA210226P006500002021-02-24 3:44PM EST650.0072.500.000.000.00-1400.00%
NVDA210226P006550002021-02-17 10:12AM EST655.0059.950.000.000.00-1400.00%
NVDA210226P006600002021-02-22 3:34PM EST660.0085.360.000.000.00-400.00%
NVDA210226P006700002021-02-16 12:03AM EST670.0070.000.000.000.00--00.00%
NVDA210226P006800002021-02-24 3:53PM EST680.00101.220.000.000.00-1100.00%
NVDA210226P006900002021-02-17 11:32AM EST690.0097.800.000.000.00--00.00%
NVDA210226P007000002021-02-24 12:49PM EST700.00129.850.000.000.00-300.00%
NVDA210226P007100002021-02-22 2:30PM EST710.00120.150.000.000.00-100.00%
NVDA210226P007200002021-02-16 12:03AM EST720.00164.150.000.000.00-100.00%
NVDA210226P007500002021-02-19 1:11PM EST750.00154.850.000.000.00-100.00%
NVDA210226P007900002021-02-01 11:37AM EST790.00266.050.000.000.00--00.00%
NVDA210226P008100002021-02-17 11:51AM EST810.00249.800.000.000.00-100.00%
NVDA210226P008200002021-01-19 12:07AM EST820.00280.730.000.000.00--10.00%
NVDA210226P008300002021-02-17 11:51AM EST830.00235.050.000.000.00--00.00%