Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
545.97+13.67 (+2.57%)
As of 11:46AM EST. Market open.
In the money
Show:ListStraddle
Strike:515.00
Callsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210226C005150002021-02-25 3:47PM EST2021-02-2621.5029.9032.200.00-387651.76%
NVDA210305C005150002021-02-25 3:15PM EST2021-03-0528.1235.1037.600.00-255052.45%
NVDA210312C005150002021-02-23 9:44AM EST2021-03-1238.7539.4541.75-2.00-4.91%41050.59%
NVDA210319C005150002021-02-26 9:55AM EST2021-03-1942.7043.4045.25+4.70+12.37%1539051.98%
NVDA210326C005150002021-02-25 11:23AM EST2021-03-2644.7746.8050.000.00-10551.08%
NVDA210401C005150002021-02-18 10:09AM EST2021-04-0161.3547.9550.450.00-11149.89%
NVDA210416C005150002021-02-26 10:59AM EST2021-04-1655.1054.3056.25+7.40+15.51%319149.63%
NVDA210618C005150002021-02-25 1:16PM EST2021-06-1879.0072.5574.90+12.72+19.19%246149.51%
NVDA210917C005150002021-02-26 9:43AM EST2021-09-1794.6491.3094.35+7.55+8.67%51849.51%
NVDA230120C005150002021-02-25 3:20PM EST2023-01-20145.00149.35155.050.00-1130348.53%
Putsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210226P005150002021-02-26 11:23AM EST2021-02-260.210.110.21-1.76-89.34%4981,17257.62%
NVDA210305P005150002021-02-26 11:24AM EST2021-03-055.945.105.85-4.70-44.17%1881,26652.86%
NVDA210312P005150002021-02-25 3:27PM EST2021-03-1212.009.3510.45-4.40-26.83%424351.33%
NVDA210319P005150002021-02-26 11:25AM EST2021-03-1914.0812.7513.55-4.62-24.71%6189150.42%
NVDA210326P005150002021-02-25 3:37PM EST2021-03-2623.7015.5517.400.00-4113251.04%
NVDA210401P005150002021-02-25 2:39PM EST2021-04-0119.9717.7519.40-3.28-14.11%17549.76%
NVDA210416P005150002021-02-26 11:03AM EST2021-04-1624.0023.3524.40-6.60-21.57%261,51348.45%
NVDA210521P005150002021-02-26 10:07AM EST2021-05-2135.9534.0535.60-4.16-10.37%126048.65%
NVDA210618P005150002021-02-26 11:20AM EST2021-06-1843.5541.0543.20-4.79-9.91%424848.88%
NVDA210917P005150002021-02-25 10:55AM EST2021-09-1755.8559.3561.050.00-365548.02%
NVDA230120P005150002021-02-18 3:54PM EST2023-01-20101.25112.55116.100.00-374645.67%