Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
542.72+10.42 (+1.96%)
As of 10:14AM EST. Market open.
In the money
Show:ListStraddle
Strike:555.00
Callsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210226C005550002021-02-26 9:58AM EST2021-02-261.361.211.47-0.14-9.33%1,4221,06248.78%
NVDA210305C005550002021-02-26 9:57AM EST2021-03-059.689.4510.75-0.07-0.72%24135549.84%
NVDA210312C005550002021-02-26 9:45AM EST2021-03-1217.9513.8015.40+4.45+32.96%67947.26%
NVDA210319C005550002021-02-26 9:36AM EST2021-03-1922.4719.2020.60+3.67+19.52%13748548.92%
NVDA210326C005550002021-02-25 3:29PM EST2021-03-2628.1520.7027.05+7.96+39.43%17153.23%
NVDA210401C005550002021-02-25 2:43PM EST2021-04-0131.5522.8027.60+6.65+26.71%25322049.28%
NVDA210416C005550002021-02-26 9:41AM EST2021-04-1636.8331.3533.20+5.98+19.38%916548.23%
NVDA210618C005550002021-02-26 9:30AM EST2021-06-1856.8050.8053.40+6.55+13.03%118648.85%
NVDA210917C005550002021-02-26 9:33AM EST2021-09-1777.5069.3574.85+9.40+13.80%114249.66%
NVDA230120C005550002021-02-23 10:53AM EST2023-01-20144.72131.35137.000.00-111748.24%
Putsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210226P005550002021-02-26 9:56AM EST2021-02-2613.6014.0015.40-7.90-36.74%2821,45160.11%
NVDA210305P005550002021-02-26 9:32AM EST2021-03-0519.6521.8523.80-13.37-40.49%2724252.33%
NVDA210312P005550002021-02-25 2:58PM EST2021-03-1224.1827.5029.25-10.22-29.71%446950.90%
NVDA210319P005550002021-02-26 9:38AM EST2021-03-1928.5532.2533.75-9.70-25.36%3875750.58%
NVDA210326P005550002021-02-25 3:18PM EST2021-03-2633.0031.5037.35-8.82-21.09%19249.99%
NVDA210401P005550002021-02-25 1:25PM EST2021-04-0141.6135.3540.950.00-122650.89%
NVDA210416P005550002021-02-25 3:43PM EST2021-04-1641.3543.0545.60-11.65-21.98%820748.39%
NVDA210521P005550002021-02-25 12:33PM EST2021-05-2162.7055.1058.600.00-223049.56%
NVDA210618P005550002021-02-25 10:29AM EST2021-06-1860.9562.2065.400.00-912048.63%
NVDA210917P005550002021-02-25 12:18PM EST2021-09-1786.2580.7585.000.00-204848.36%
NVDA230120P005550002020-11-16 2:33PM EST2023-01-20142.18140.00144.500.00-17846.61%