Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
546.89+14.59 (+2.74%)
As of 11:56AM EST. Market open.
In the money
Show:ListStraddle
Strike:595.00
Callsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210226C005950002021-02-26 9:52AM EST2021-02-260.020.000.03-0.09-81.82%2101,63558.59%
NVDA210305C005950002021-02-26 11:39AM EST2021-03-052.342.332.50-0.03-1.27%21256848.96%
NVDA210312C005950002021-02-26 11:09AM EST2021-03-125.345.456.00+0.94+21.36%4213748.25%
NVDA210319C005950002021-02-26 10:43AM EST2021-03-198.178.809.30+0.97+13.47%3665947.89%
NVDA210326C005950002021-02-26 10:24AM EST2021-03-269.5011.2513.10-0.48-4.81%34549.10%
NVDA210401C005950002021-02-26 11:33AM EST2021-04-0114.1513.7015.55+1.77+14.30%612448.82%
NVDA210416C005950002021-02-25 1:58PM EST2021-04-1621.0519.9520.70+4.55+27.58%225847.85%
NVDA210618C005950002021-02-25 12:28PM EST2021-06-1837.8339.0040.20+1.23+3.36%629048.52%
NVDA210917C005950002021-02-26 9:45AM EST2021-09-1760.0058.8060.35-15.18-20.19%48848.54%
Putsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210226P005950002021-02-26 11:13AM EST2021-02-2651.1144.7047.20-8.24-13.88%5827830.00%
NVDA210305P005950002021-02-26 10:53AM EST2021-03-0551.9247.2050.20-12.18-19.00%40316146.48%
NVDA210312P005950002021-02-22 11:16AM EST2021-03-1268.0050.7552.750.00-47443.81%
NVDA210319P005950002021-02-26 11:11AM EST2021-03-1957.6554.0555.55-13.96-19.49%2235743.48%
NVDA210326P005950002021-02-25 11:43AM EST2021-03-2657.5556.7559.700.00-33546.23%
NVDA210401P005950002021-02-23 9:30AM EST2021-04-0155.5358.5561.750.00-1845.62%
NVDA210416P005950002021-02-24 3:27PM EST2021-04-1665.9665.1566.500.00-2411344.75%
NVDA210521P005950002021-02-26 10:37AM EST2021-05-2185.3776.8079.10-3.83-4.29%212347.00%
NVDA210618P005950002021-02-19 10:50AM EST2021-06-1892.7084.3085.300.00-27146.01%
NVDA210917P005950002021-02-22 1:08PM EST2021-09-17108.05103.25105.45+20.43+23.32%510446.72%