Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
548.76+16.46 (+3.09%)
As of 11:35AM EST. Market open.
In the money
Show:ListStraddle
Strike:505.00
Callsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210226C005050002021-02-25 3:41PM EST2021-02-2634.1239.9540.65+7.24+26.93%1740.00%
NVDA210305C005050002021-02-25 3:41PM EST2021-03-0550.0042.2044.55+15.00+42.86%24036.82%
NVDA210312C005050002021-02-10 2:21PM EST2021-03-1291.2546.9549.150.00-2547.33%
NVDA210319C005050002021-02-25 2:53PM EST2021-03-1944.4048.5550.75-1.53-3.33%1579643.43%
NVDA210326C005050002021-02-08 10:42AM EST2021-03-2651.4750.7553.700.00-4944.30%
NVDA210416C005050002021-02-25 12:25PM EST2021-04-1654.4359.3560.900.00-168144.71%
NVDA210618C005050002021-02-25 2:47PM EST2021-06-1875.1076.3578.050.00-7115445.75%
NVDA210917C005050002021-02-01 3:15PM EST2021-09-1787.7096.6098.400.00-151547.67%
NVDA230120C005050002021-02-25 2:59PM EST2023-01-20151.00154.70159.250.00-11347.88%
Putsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210226P005050002021-02-26 11:18AM EST2021-02-260.350.080.12-0.60-63.16%35181172.46%
NVDA210305P005050002021-02-26 10:25AM EST2021-03-054.753.354.15-2.96-38.39%11541256.70%
NVDA210312P005050002021-02-26 10:24AM EST2021-03-128.816.707.30-3.91-30.74%1020052.62%
NVDA210319P005050002021-02-26 10:57AM EST2021-03-1910.9910.2010.70-4.21-27.70%321,11452.09%
NVDA210326P005050002021-02-25 12:13PM EST2021-03-2618.0612.6514.050.00-7514151.29%
NVDA210416P005050002021-02-26 11:03AM EST2021-04-1620.4520.3021.50-6.20-23.26%1839150.14%
NVDA210521P005050002021-02-25 3:29PM EST2021-05-2136.7030.3532.050.00-437750.40%
NVDA210618P005050002021-02-25 1:02PM EST2021-06-1842.0337.9039.400.00-136750.39%
NVDA210917P005050002021-02-24 11:11AM EST2021-09-1757.4054.1555.800.00-4310348.46%
NVDA230120P005050002021-02-24 12:39PM EST2023-01-20108.45106.65110.05+8.05+8.02%11845.92%