Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
549.09+16.79 (+3.15%)
As of 11:38AM EST. Market open.
In the money
Show:ListStraddle
Strike:575.00
Callsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210226C005750002021-02-26 11:23AM EST2021-02-260.050.050.06-0.28-84.85%6111,80740.23%
NVDA210305C005750002021-02-26 11:23AM EST2021-03-054.614.405.10+0.11+2.44%35351143.77%
NVDA210312C005750002021-02-26 11:11AM EST2021-03-1210.458.709.50+2.10+25.15%12124743.63%
NVDA210319C005750002021-02-26 10:25AM EST2021-03-1912.0012.7013.45-0.45-3.61%9383844.05%
NVDA210326C005750002021-02-26 9:35AM EST2021-03-2614.0015.3017.20+0.17+1.23%4223144.79%
NVDA210401C005750002021-02-25 2:34PM EST2021-04-0117.5518.0020.05-0.90-4.88%198945.15%
NVDA210416C005750002021-02-26 11:09AM EST2021-04-1626.8624.1025.45+4.36+19.38%2229844.61%
NVDA210618C005750002021-02-26 10:32AM EST2021-06-1845.6043.8545.65+3.27+7.73%1846946.37%
NVDA210917C005750002021-02-25 3:48PM EST2021-09-1762.2763.4065.050.00-189046.36%
Putsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210226P005750002021-02-26 10:37AM EST2021-02-2638.3930.9533.65-1.96-4.86%2521,207137.57%
NVDA210305P005750002021-02-26 10:32AM EST2021-03-0537.4035.1537.30-11.03-22.78%12031162.52%
NVDA210312P005750002021-02-25 1:39PM EST2021-03-1239.6539.6041.75-8.70-17.99%175856.50%
NVDA210319P005750002021-02-26 9:58AM EST2021-03-1944.4543.6045.05-6.55-12.84%288453.78%
NVDA210326P005750002021-02-25 10:33AM EST2021-03-2637.4746.0049.200.00-94352.34%
NVDA210401P005750002021-02-25 2:34PM EST2021-04-0154.3948.1551.250.00-21550.82%
NVDA210416P005750002021-02-25 12:16PM EST2021-04-1655.3855.8556.600.00-3217150.70%
NVDA210618P005750002021-02-26 11:20AM EST2021-06-1876.1574.1575.90-4.15-5.17%148749.94%
NVDA210917P005750002021-02-24 12:37PM EST2021-09-1799.2293.6095.700.00-113849.27%