Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
546.75+14.45 (+2.71%)
As of 12:07PM EST. Market open.
In the money
Show:ListStraddle
Strike:590.00
Callsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210226C005900002021-02-26 11:49AM EST2021-02-260.010.000.02-0.14-93.33%4242,91251.56%
NVDA210305C005900002021-02-26 11:50AM EST2021-03-052.812.622.85+0.31+12.40%70373447.58%
NVDA210312C005900002021-02-26 11:37AM EST2021-03-126.516.156.60+0.88+15.63%3225547.26%
NVDA210319C005900002021-02-26 11:50AM EST2021-03-199.659.459.90+1.46+17.83%21888446.75%
NVDA210326C005900002021-02-25 3:55PM EST2021-03-2612.7011.9013.60+2.20+20.95%49647.72%
NVDA210401C005900002021-02-26 11:31AM EST2021-04-0115.5014.4016.05+2.98+23.80%48647.49%
NVDA210416C005900002021-02-26 10:47AM EST2021-04-1621.1020.4021.70+2.44+13.08%562,99247.30%
NVDA210521C005900002021-02-26 11:16AM EST2021-05-2131.6032.4033.55+3.80+13.67%4119347.97%
NVDA210618C005900002021-02-26 11:33AM EST2021-06-1841.1239.6040.85+4.12+11.14%1341747.72%
NVDA210917C005900002021-02-26 9:31AM EST2021-09-1758.5259.8061.70+4.12+7.57%324948.36%
NVDA230120C005900002021-02-25 3:44PM EST2023-01-20124.00121.90126.90+7.22+6.18%512048.06%
Putsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210226P005900002021-02-26 11:44AM EST2021-02-2643.3541.6544.40-13.65-23.95%677909104.30%
NVDA210305P005900002021-02-26 11:25AM EST2021-03-0549.0043.8046.60-9.00-15.52%41345350.18%
NVDA210312P005900002021-02-25 1:58PM EST2021-03-1255.7047.9050.05-4.70-7.78%613647.86%
NVDA210319P005900002021-02-26 11:39AM EST2021-03-1952.0051.4052.60-15.69-23.18%2613,07045.52%
NVDA210326P005900002021-02-26 11:03AM EST2021-03-2656.7954.5056.65-5.01-8.11%612947.36%
NVDA210401P005900002021-02-26 10:43AM EST2021-04-0161.5256.0558.85-3.41-5.25%51246.77%
NVDA210416P005900002021-02-26 9:55AM EST2021-04-1668.1162.1563.60-7.62-10.06%3067145.53%
NVDA210618P005900002021-02-25 2:23PM EST2021-06-1886.9081.6583.050.00-813746.86%
NVDA210917P005900002021-02-24 1:36PM EST2021-09-17104.80100.80102.70+14.47+16.02%51047.00%
NVDA230120P005900002021-02-03 11:46AM EST2023-01-20152.00155.95160.950.00-2944.97%