Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
548.66+16.36 (+3.07%)
As of 12:08PM EST. Market open.
In the money
Show:ListStraddle
Strike:545.00
Callsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210226C005450002021-02-26 11:50AM EST2021-02-264.934.806.10+1.83+59.03%2,88791335.08%
NVDA210305C005450002021-02-26 11:51AM EST2021-03-0517.0016.7017.40+4.50+36.00%81531548.00%
NVDA210312C005450002021-02-26 11:51AM EST2021-03-1223.1521.4523.10+5.75+33.05%3311948.00%
NVDA210319C005450002021-02-26 11:33AM EST2021-03-1927.2525.9526.70+4.35+19.00%11590546.38%
NVDA210326C005450002021-02-26 11:45AM EST2021-03-2629.9029.0531.10+4.90+19.60%74947.57%
NVDA210416C005450002021-02-26 11:42AM EST2021-04-1639.5038.1039.45+6.50+19.70%871,48746.61%
NVDA210618C005450002021-02-26 11:51AM EST2021-06-1859.0057.9059.60+5.30+9.87%3329747.71%
NVDA210917C005450002021-02-26 11:52AM EST2021-09-1778.5877.7579.45+5.63+7.72%143947.83%
NVDA230120C005450002021-02-26 9:38AM EST2023-01-20134.48138.55143.25-2.07-1.52%38247.85%
Putsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210226P005450002021-02-26 11:51AM EST2021-02-262.872.472.90-11.07-79.41%2,7651,90439.37%
NVDA210305P005450002021-02-26 11:49AM EST2021-03-0514.0014.1515.15-11.65-45.42%52054050.84%
NVDA210312P005450002021-02-26 11:03AM EST2021-03-1220.8519.2520.45-10.03-32.48%3113950.29%
NVDA210319P005450002021-02-26 11:46AM EST2021-03-1924.7123.7524.45-8.10-24.69%10981249.02%
NVDA210326P005450002021-02-26 11:46AM EST2021-03-2628.9526.1528.70-7.75-21.12%314049.64%
NVDA210401P005450002021-02-25 3:15PM EST2021-04-0131.7029.3031.30-8.40-20.95%17649.05%
NVDA210416P005450002021-02-26 11:34AM EST2021-04-1635.5935.7536.95-10.29-22.43%351,76748.06%
NVDA210618P005450002021-02-26 11:34AM EST2021-06-1855.5555.0056.25-8.51-13.28%8924747.98%
NVDA210917P005450002021-02-25 1:28PM EST2021-09-1776.3173.8075.65-3.88-4.84%17247.76%
NVDA230120P005450002021-02-17 12:44PM EST2023-01-20116.19128.30132.800.00-14245.51%