Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
548.39+16.09 (+3.02%)
As of 11:06AM EST. Market open.
In the money
Show:ListStraddle
Strike:565.00
Callsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210226C005650002021-02-26 10:45AM EST2021-02-260.400.340.46-0.31-43.66%1,3621,65741.31%
NVDA210305C005650002021-02-26 10:48AM EST2021-03-057.607.407.95+0.80+11.76%14237345.01%
NVDA210312C005650002021-02-26 10:11AM EST2021-03-1211.9012.2513.50+1.07+9.88%3113846.12%
NVDA210319C005650002021-02-26 9:58AM EST2021-03-1915.5016.5017.80+2.31+17.51%6040146.32%
NVDA210326C005650002021-02-26 10:38AM EST2021-03-2618.4019.4521.30-1.25-6.36%277046.12%
NVDA210401C005650002021-02-25 3:36PM EST2021-04-0127.3022.4024.65+8.81+47.65%1156946.98%
NVDA210416C005650002021-02-26 9:50AM EST2021-04-1629.6028.3030.60+3.60+13.85%725946.70%
NVDA210618C005650002021-02-25 2:08PM EST2021-06-1848.8048.9550.50+5.45+12.57%1615947.42%
NVDA210917C005650002021-02-25 3:22PM EST2021-09-1768.0068.5070.45+5.00+7.94%411047.51%
Putsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210226P005650002021-02-26 10:49AM EST2021-02-2620.1519.7022.10-10.85-35.00%20195891.04%
NVDA210305P005650002021-02-26 10:28AM EST2021-03-0533.7126.5028.75-3.39-9.14%1832955.13%
NVDA210312P005650002021-02-26 9:34AM EST2021-03-1232.6831.9033.95-11.71-26.38%551852.66%
NVDA210319P005650002021-02-26 9:57AM EST2021-03-1938.9536.8538.65-6.10-13.54%5147752.64%
NVDA210326P005650002021-02-25 1:59PM EST2021-03-2651.0340.5543.050.00-134152.49%
NVDA210401P005650002021-02-26 9:30AM EST2021-04-0140.6342.7544.30-7.12-14.91%1750.35%
NVDA210416P005650002021-02-26 10:07AM EST2021-04-1650.7548.9550.60+0.55+1.10%920350.90%
NVDA210618P005650002021-02-26 10:46AM EST2021-06-1868.8668.5070.05+0.86+1.26%28049.85%
NVDA210917P005650002021-02-25 9:41AM EST2021-09-1790.0087.1088.650.00-313948.50%