Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
547.71+15.41 (+2.89%)
As of 12:01PM EST. Market open.
In the money
Show:ListStraddle
Strike:535.00
Callsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210226C005350002021-02-26 11:36AM EST2021-02-2614.8512.2513.95+8.00+116.79%6561,10547.49%
NVDA210305C005350002021-02-26 11:39AM EST2021-03-0523.5022.5523.75+5.95+33.90%17442450.06%
NVDA210312C005350002021-02-26 11:21AM EST2021-03-1225.4626.4028.95+2.87+12.70%568150.31%
NVDA210319C005350002021-02-26 11:10AM EST2021-03-1932.9031.6032.40+5.80+21.40%1302,52848.21%
NVDA210326C005350002021-02-26 9:37AM EST2021-03-2636.0034.1536.55+5.00+16.13%86848.94%
NVDA210401C005350002021-02-26 9:57AM EST2021-04-0132.2536.7039.20-0.97-2.92%273448.57%
NVDA210416C005350002021-02-26 11:04AM EST2021-04-1642.8543.5544.90+3.35+8.48%4817647.86%
NVDA210618C005350002021-02-26 10:59AM EST2021-06-1863.2563.1064.50+4.45+7.57%331,43348.35%
NVDA210917C005350002021-02-26 10:45AM EST2021-09-1782.0081.9583.85+3.74+4.78%114648.15%
NVDA230120C005350002021-02-26 9:30AM EST2023-01-20145.75143.05147.80+10.75+7.96%18648.34%
Putsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210226P005350002021-02-26 11:42AM EST2021-02-260.700.560.84-8.05-92.00%2,3091,89041.53%
NVDA210305P005350002021-02-26 11:43AM EST2021-03-0510.659.8510.85-7.06-39.86%22886851.39%
NVDA210312P005350002021-02-26 11:09AM EST2021-03-1215.6814.9015.95-7.97-33.70%38623449.62%
NVDA210319P005350002021-02-26 11:33AM EST2021-03-1919.3519.2519.80-8.65-30.89%2191,30348.42%
NVDA210326P005350002021-02-25 2:56PM EST2021-03-2626.6622.4524.00-5.44-16.95%420649.20%
NVDA210401P005350002021-02-26 9:30AM EST2021-04-0125.5324.7026.70-10.62-29.38%17148.89%
NVDA210416P005350002021-02-26 11:11AM EST2021-04-1633.0530.6531.85-7.23-17.95%511,44047.44%
NVDA210618P005350002021-02-26 9:30AM EST2021-06-1850.3849.9051.10-7.12-12.38%11,14847.77%
NVDA210917P005350002021-02-26 10:17AM EST2021-09-1773.6468.2069.90+1.64+2.28%616347.38%
NVDA230120P005350002021-02-25 3:26PM EST2023-01-20132.00122.25126.500.00-11845.33%