Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
547.91+15.61 (+2.93%)
As of 11:05AM EST. Market open.
In the money
Show:ListStraddle
Strike:465.00
Callsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210226C004650002021-02-25 1:35PM EST2021-02-2670.2277.7081.250.00-470.00%
NVDA210305C004650002021-02-25 3:42PM EST2021-03-0580.0078.3581.10+9.00+12.68%340.00%
NVDA210319C004650002021-02-25 3:38PM EST2021-03-1971.7581.9084.900.00-219446.74%
NVDA210326C004650002021-02-18 9:34AM EST2021-03-2699.5084.4587.000.00--149.29%
NVDA210416C004650002021-02-24 3:13PM EST2021-04-1685.1089.8592.700.00-45650.39%
NVDA210618C004650002021-02-24 3:58PM EST2021-06-18134.55102.40105.100.00-1110848.08%
NVDA210917C004650002021-01-27 10:23AM EST2021-09-17107.63119.00121.500.00-1448.45%
NVDA230120C004650002021-02-17 9:51AM EST2023-01-20223.00171.75177.600.00-1948.36%
Putsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210226P004650002021-02-25 3:36PM EST2021-02-260.030.020.03-0.10-76.92%16171113.28%
NVDA210305P004650002021-02-26 9:43AM EST2021-03-050.770.791.02-1.08-58.38%117365.41%
NVDA210312P004650002021-02-25 11:44AM EST2021-03-122.992.182.76+1.65+123.13%216559.74%
NVDA210319P004650002021-02-26 9:58AM EST2021-03-193.754.104.40-2.25-37.50%1661757.26%
NVDA210326P004650002021-02-26 9:48AM EST2021-03-265.205.256.35-3.75-41.90%223354.96%
NVDA210401P004650002021-02-25 3:22PM EST2021-04-019.796.607.650.00-517653.62%
NVDA210416P004650002021-02-26 10:34AM EST2021-04-1612.1310.5011.15-1.62-11.78%465152.43%
NVDA210618P004650002021-02-25 2:09PM EST2021-06-1825.6323.5024.600.00-3359150.10%
NVDA210917P004650002021-02-24 1:41PM EST2021-09-1739.2038.5039.35+7.03+21.85%102549.04%
NVDA230120P004650002021-02-08 9:49AM EST2023-01-2075.5086.4090.300.00-12746.67%