Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
545.07+12.77 (+2.40%)
As of 11:29AM EST. Market open.
In the money
Show:ListStraddle
Strike:550.00
Callsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210226C005500002021-02-26 11:13AM EST2021-02-262.352.192.77+0.19+8.80%3,7362,35342.33%
NVDA210305C005500002021-02-26 11:11AM EST2021-03-0514.5513.0514.35+4.10+39.23%1,32486551.65%
NVDA210312C005500002021-02-26 10:49AM EST2021-03-1218.5018.4020.15+2.40+14.91%18832050.90%
NVDA210319C005500002021-02-26 11:01AM EST2021-03-1924.5622.7024.05+3.73+17.91%4784,12349.34%
NVDA210326C005500002021-02-26 10:53AM EST2021-03-2627.7026.1528.40+4.70+20.43%2110950.06%
NVDA210401C005500002021-02-26 10:52AM EST2021-04-0129.6028.8530.80+3.10+11.70%311,66449.14%
NVDA210416C005500002021-02-26 11:11AM EST2021-04-1636.7535.4537.50+4.65+14.49%4071,00249.44%
NVDA210618C005500002021-02-26 10:38AM EST2021-06-1853.4255.1056.60+1.03+1.97%3668248.71%
NVDA210917C005500002021-02-26 10:13AM EST2021-09-1773.7574.6076.70+3.45+4.91%2914248.72%
NVDA230120C005500002021-02-26 11:05AM EST2023-01-20140.00136.40141.25+12.00+9.38%4284248.59%
Putsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210226P005500002021-02-26 11:13AM EST2021-02-266.506.507.45-10.82-62.47%1,6663,32439.95%
NVDA210305P005500002021-02-26 11:10AM EST2021-03-0516.6217.4018.80-10.48-38.67%42293250.16%
NVDA210312P005500002021-02-26 9:32AM EST2021-03-1225.2022.0024.10-9.15-26.64%1579848.68%
NVDA210319P005500002021-02-26 11:10AM EST2021-03-1926.7027.5528.60-11.80-30.65%3734,71748.63%
NVDA210326P005500002021-02-26 10:39AM EST2021-03-2634.9630.3532.75+0.33+0.95%1331849.13%
NVDA210401P005500002021-02-25 3:20PM EST2021-04-0143.4832.8534.750.00-16713047.69%
NVDA210416P005500002021-02-26 9:55AM EST2021-04-1640.7539.9541.05-6.44-13.65%362,79147.73%
NVDA210521P005500002021-02-25 2:49PM EST2021-05-2155.0051.4553.30-1.65-2.91%1432048.31%
NVDA210618P005500002021-02-26 11:01AM EST2021-06-1861.1558.8060.50-7.85-11.38%3353547.87%
NVDA210917P005500002021-02-25 3:45PM EST2021-09-1784.9377.6079.450.00-1344647.39%
NVDA230120P005500002021-02-25 12:25PM EST2023-01-20136.00132.30136.450.00-646545.22%