Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
546.36+14.06 (+2.64%)
As of 11:56AM EST. Market open.
In the money
Show:ListStraddle
Strike:495.00
Callsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210226C004950002021-02-25 12:38PM EST2021-02-2636.2352.8055.050.00-3171160.25%
NVDA210305C004950002021-02-11 1:46PM EST2021-03-0541.4354.3556.650.00-365165.95%
NVDA210312C004950002021-02-09 10:58AM EST2021-03-1285.3557.4059.850.00--059.41%
NVDA210319C004950002021-02-25 3:48PM EST2021-03-1952.4060.5562.550.00-1361,00156.74%
NVDA210326C004950002021-02-16 12:03AM EST2021-03-26113.3062.7565.850.00--155.32%
NVDA210416C004950002021-02-26 9:35AM EST2021-04-1672.8769.3571.90+10.87+17.53%1513651.86%
NVDA210618C004950002021-02-23 3:59PM EST2021-06-1887.1086.4088.50-14.35-14.14%311650.55%
NVDA210917C004950002021-02-04 2:08PM EST2021-09-1797.63103.60105.750.00-1450.15%
NVDA230120C004950002021-01-26 1:58PM EST2023-01-20159.40160.90166.150.00-201849.48%
Putsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210226P004950002021-02-26 10:53AM EST2021-02-260.070.020.04-0.53-88.33%19074972.66%
NVDA210305P004950002021-02-25 3:59PM EST2021-03-052.501.842.14-2.75-52.38%4246852.72%
NVDA210312P004950002021-02-25 3:52PM EST2021-03-125.814.504.95-2.14-26.92%125350.44%
NVDA210319P004950002021-02-26 11:33AM EST2021-03-197.507.057.55-5.18-40.85%521,36849.84%
NVDA210326P004950002021-02-25 3:10PM EST2021-03-2610.259.3010.65-5.23-33.79%613750.44%
NVDA210401P004950002021-02-25 2:15PM EST2021-04-0115.4211.2512.65-1.21-7.28%68149.81%
NVDA210416P004950002021-02-26 10:23AM EST2021-04-1619.8516.2016.80-2.76-12.21%1887648.15%
NVDA210618P004950002021-02-25 3:13PM EST2021-06-1834.0032.2533.20-5.50-13.92%3145247.87%
NVDA210917P004950002021-02-24 12:49PM EST2021-09-1752.3548.3050.05-3.18-5.73%516947.21%
NVDA230120P004950002021-02-17 9:53AM EST2023-01-2086.4599.80104.200.00-202545.57%