Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
548.88+16.58 (+3.11%)
As of 11:37AM EST. Market open.
In the money
Show:ListStraddle
Strike:475.00
Callsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210226C004750002021-02-25 2:34PM EST2021-02-2663.0566.4569.150.00-14160.00%
NVDA210305C004750002021-02-26 11:07AM EST2021-03-0573.0067.5571.00+10.26+16.35%51440.00%
NVDA210312C004750002021-02-25 11:51AM EST2021-03-1275.0069.6572.200.00-11440.00%
NVDA210319C004750002021-02-26 9:40AM EST2021-03-1976.6571.7074.45+8.65+12.72%1597432.53%
NVDA210416C004750002021-02-26 10:36AM EST2021-04-1676.6380.0082.25-8.37-9.85%13643.69%
NVDA210618C004750002021-02-25 1:40PM EST2021-06-1889.4595.5597.500.00-1014146.40%
NVDA210917C004750002021-02-03 12:39PM EST2021-09-17111.66110.70113.200.00-11946.25%
NVDA230120C004750002021-02-25 1:38PM EST2023-01-20163.41165.45170.900.00-11847.28%
Putsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210226P004750002021-02-26 10:59AM EST2021-02-260.030.010.03-0.19-86.36%7250298.44%
NVDA210305P004750002021-02-26 10:24AM EST2021-03-051.551.001.31-1.06-40.61%1921062.01%
NVDA210312P004750002021-02-26 9:35AM EST2021-03-123.943.003.40-0.46-10.45%327158.18%
NVDA210319P004750002021-02-26 10:39AM EST2021-03-196.034.955.45-1.37-18.51%2051,40755.69%
NVDA210326P004750002021-02-26 10:34AM EST2021-03-268.756.657.75-1.43-14.05%2528554.26%
NVDA210401P004750002021-02-25 10:02AM EST2021-04-018.638.159.40-3.12-26.55%37053.18%
NVDA210416P004750002021-02-26 11:21AM EST2021-04-1612.6012.3512.95-3.07-19.59%1672551.69%
NVDA210618P004750002021-02-25 3:03PM EST2021-06-1830.0726.7527.950.00-1862050.25%
NVDA210917P004750002021-02-25 11:33AM EST2021-09-1743.0541.9543.35+1.72+4.16%4817449.19%
NVDA230120P004750002021-02-25 9:30AM EST2023-01-2085.1590.5094.700.00-17746.42%