Australia markets open in 1 hour 2 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
512.19-24.06 (-4.49%)
At close: 4:00PM EST

513.24 +1.05 (0.20%)
After hours: 4:57PM EST

In the money
Show:ListStraddle
Strike:570.00
Callsfor5 March 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210305C005700002021-03-03 3:58PM EST2021-03-050.230.210.25-0.53-69.74%1,6902,69158.40%
NVDA210312C005700002021-03-03 3:57PM EST2021-03-121.231.101.30-2.32-65.35%2,84861744.51%
NVDA210319C005700002021-03-03 3:32PM EST2021-03-193.502.853.55-3.46-49.71%5781,45844.84%
NVDA210326C005700002021-03-03 3:10PM EST2021-03-265.704.805.65-4.55-44.39%6519144.14%
NVDA210401C005700002021-03-03 1:38PM EST2021-04-016.906.657.50-5.70-45.24%5215243.96%
NVDA210409C005700002021-03-03 11:36AM EST2021-04-0911.058.709.60-8.95-44.75%87843.25%
NVDA210416C005700002021-03-03 3:48PM EST2021-04-1612.6011.3512.25-5.90-31.89%15755244.31%
NVDA210521C005700002021-03-03 2:15PM EST2021-05-2121.9720.7022.30-12.83-36.87%2517445.13%
NVDA210618C005700002021-03-03 3:49PM EST2021-06-1829.8228.1529.15-11.01-26.97%5441145.40%
NVDA210917C005700002021-03-03 1:09PM EST2021-09-1746.9044.6046.30-19.22-29.07%415145.11%
NVDA230120C005700002021-03-03 11:15AM EST2023-01-20111.00100.55106.00-13.32-10.71%7521545.58%
Putsfor5 March 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210305P005700002021-03-03 3:55PM EST2021-03-0558.0855.6058.80+24.19+71.38%11038876.39%
NVDA210312P005700002021-03-03 3:26PM EST2021-03-1257.4556.3559.50+20.87+57.05%1579147.45%
NVDA210319P005700002021-03-03 3:41PM EST2021-03-1958.8758.5561.85+18.48+45.75%681,00946.75%
NVDA210326P005700002021-03-03 3:32PM EST2021-03-2661.1160.3063.70+25.57+71.95%126444.83%
NVDA210401P005700002021-03-03 3:31PM EST2021-04-0162.6061.8565.20+23.48+60.02%2743.71%
NVDA210416P005700002021-03-03 1:00PM EST2021-04-1663.8068.6570.05+15.85+33.06%1234644.30%
NVDA210521P005700002021-03-03 1:21PM EST2021-05-2172.7976.0580.55+16.74+29.87%82745.64%
NVDA210618P005700002021-03-03 2:33PM EST2021-06-1883.4984.9586.65+16.43+24.50%10735745.12%
NVDA210917P005700002021-02-25 10:43AM EST2021-09-17100.1099.95102.80+16.22+19.34%524544.26%
NVDA230120P005700002021-02-22 9:44AM EST2023-01-20147.67148.55154.00+6.57+4.66%84842.10%