Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
545.50+13.20 (+2.48%)
As of 11:55AM EST. Market open.
In the money
Show:ListStraddle
Strike:525.00
Callsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210226C005250002021-02-26 9:34AM EST2021-02-2620.5923.6525.25+7.04+51.96%40251101.86%
NVDA210305C005250002021-02-26 10:38AM EST2021-03-0524.7030.1031.95+3.75+17.90%1114460.27%
NVDA210312C005250002021-02-25 3:37PM EST2021-03-1231.3534.2036.60+3.73+13.50%11254.91%
NVDA210319C005250002021-02-26 11:04AM EST2021-03-1938.9038.9040.15+6.95+21.75%91,09953.63%
NVDA210326C005250002021-02-25 3:36PM EST2021-03-2635.7541.0544.100.00-191951.99%
NVDA210401C005250002021-02-25 3:35PM EST2021-04-0137.0043.7046.800.00-41771751.51%
NVDA210416C005250002021-02-25 3:36PM EST2021-04-1647.6050.0051.55+5.00+11.74%49550.29%
NVDA210618C005250002021-02-25 3:58PM EST2021-06-1863.7569.0570.850.00-7045750.70%
NVDA210917C005250002021-02-26 9:30AM EST2021-09-1792.4087.6590.05+10.30+12.55%143850.01%
NVDA230120C005250002021-02-18 2:02PM EST2023-01-20144.05147.80152.200.00-58049.04%
Putsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210226P005250002021-02-26 11:38AM EST2021-02-260.210.160.21-3.74-94.68%1,4111,96542.68%
NVDA210305P005250002021-02-26 11:33AM EST2021-03-056.936.507.05-6.77-49.42%22559147.92%
NVDA210312P005250002021-02-26 11:02AM EST2021-03-1212.8511.0012.25-5.05-28.21%1565748.36%
NVDA210319P005250002021-02-26 10:57AM EST2021-03-1917.2914.9515.75-5.14-22.92%931,87347.06%
NVDA210326P005250002021-02-26 10:45AM EST2021-03-2622.1518.0019.90-5.67-20.38%119148.24%
NVDA210401P005250002021-02-26 9:32AM EST2021-04-0125.5020.3022.25-3.75-12.82%23647.60%
NVDA210416P005250002021-02-26 11:03AM EST2021-04-1628.1026.2527.10-5.90-17.35%1061346.17%
NVDA210521P005250002021-02-26 11:28AM EST2021-05-2140.3237.3038.90-7.17-15.10%1611747.14%
NVDA210618P005250002021-02-25 2:54PM EST2021-06-1851.5744.7545.850.00-1926846.86%
NVDA210917P005250002021-02-25 3:34PM EST2021-09-1772.3062.7564.250.00-4016246.64%
NVDA230120P005250002021-02-18 2:40PM EST2023-01-20107.66116.75121.300.00-1845.35%