Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
551.26+18.96 (+3.56%)
As of 12:14PM EST. Market open.
In the money
Show:ListStraddle
Strike:530.00
Callsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210226C005300002021-02-26 11:38AM EST2021-02-2620.0015.7518.30+10.67+114.36%1981,0320.00%
NVDA210305C005300002021-02-26 11:39AM EST2021-03-0525.4525.5026.15+5.24+25.93%9021040.14%
NVDA210312C005300002021-02-26 10:05AM EST2021-03-1231.8729.3531.20+6.37+24.98%1910442.74%
NVDA210319C005300002021-02-26 11:29AM EST2021-03-1934.6033.4534.85+4.40+14.57%813,23242.80%
NVDA210326C005300002021-02-25 3:44PM EST2021-03-2633.0036.9039.550.00-312945.48%
NVDA210401C005300002021-02-26 9:59AM EST2021-04-0138.3039.2041.80+3.80+11.01%1516544.93%
NVDA210416C005300002021-02-26 10:11AM EST2021-04-1646.2545.5547.15+8.00+20.92%3824344.54%
NVDA210618C005300002021-02-26 11:40AM EST2021-06-1867.5065.0566.55+6.75+11.11%311,48646.18%
NVDA210917C005300002021-02-25 3:32PM EST2021-09-1785.9783.8085.80+8.77+11.36%14346.55%
NVDA230120C005300002021-02-25 3:28PM EST2023-01-20146.00144.50149.00+9.27+6.78%1222447.26%
Putsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210226P005300002021-02-26 11:52AM EST2021-02-260.360.270.38-5.99-94.33%8,0512,95149.12%
NVDA210305P005300002021-02-26 11:56AM EST2021-03-058.658.559.60-7.40-46.11%6531,23955.49%
NVDA210312P005300002021-02-26 11:15AM EST2021-03-1214.1013.2513.85-6.05-30.02%4225951.73%
NVDA210319P005300002021-02-26 11:54AM EST2021-03-1917.9517.4017.75-7.05-28.20%2062,05250.80%
NVDA210326P005300002021-02-26 11:26AM EST2021-03-2622.9020.5522.35-4.10-15.19%428450.92%
NVDA210401P005300002021-02-25 2:56PM EST2021-04-0129.3422.6024.550.00-185051.17%
NVDA210416P005300002021-02-26 11:18AM EST2021-04-1629.0129.0529.80-7.25-19.99%7053949.59%
NVDA210618P005300002021-02-26 11:55AM EST2021-06-1848.6247.7548.85-6.33-11.52%1940849.22%
NVDA210917P005300002021-02-25 2:40PM EST2021-09-1771.5066.2567.850.00-171,48348.67%
NVDA230120P005300002021-02-25 2:54PM EST2023-01-20126.50119.95123.850.00-1845.91%