Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
546.68+14.38 (+2.70%)
As of 11:48AM EST. Market open.
In the money
Show:ListStraddle
Strike:585.00
Callsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210226C005850002021-02-26 11:25AM EST2021-02-260.020.010.02-0.17-89.47%8351,85049.22%
NVDA210305C005850002021-02-26 11:31AM EST2021-03-053.503.554.00+0.16+4.79%27552049.60%
NVDA210312C005850002021-02-26 9:39AM EST2021-03-126.006.957.85-0.36-5.66%5615947.84%
NVDA210319C005850002021-02-26 11:15AM EST2021-03-1911.2010.9511.45+1.70+17.89%361,01047.47%
NVDA210326C005850002021-02-26 9:32AM EST2021-03-2613.5013.7515.10+1.63+13.73%514748.00%
NVDA210401C005850002021-02-25 3:11PM EST2021-04-0114.8015.7017.750.00-146247.95%
NVDA210416C005850002021-02-26 10:46AM EST2021-04-1622.0822.1523.50+1.63+7.97%1638247.66%
NVDA210618C005850002021-02-26 10:22AM EST2021-06-1839.5041.6543.45+1.17+3.05%124448.48%
NVDA210917C005850002021-02-26 9:32AM EST2021-09-1760.3061.7064.10+2.30+3.97%213248.77%
Putsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210226P005850002021-02-26 11:25AM EST2021-02-2641.9038.0540.60-8.40-16.70%9663092.48%
NVDA210305P005850002021-02-25 3:43PM EST2021-03-0543.4340.0042.55-13.97-24.34%1315250.66%
NVDA210312P005850002021-02-25 3:09PM EST2021-03-1252.6344.2546.25-6.57-11.10%59548.07%
NVDA210319P005850002021-02-26 11:30AM EST2021-03-1949.5048.5549.75-12.65-20.35%4375447.44%
NVDA210326P005850002021-02-23 9:53AM EST2021-03-2657.8350.5054.250.00-21549.48%
NVDA210401P005850002021-02-25 10:49AM EST2021-04-0164.7053.3556.200.00-61148.17%
NVDA210416P005850002021-02-25 1:35PM EST2021-04-1670.2859.7060.900.00-517846.48%
NVDA210618P005850002021-02-19 1:17PM EST2021-06-1880.5078.6080.200.00-213247.19%
NVDA210917P005850002021-02-24 1:36PM EST2021-09-1785.2098.20100.150.00-23247.40%