Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
549.45+17.15 (+3.22%)
As of 11:35AM EST. Market open.
In the money
Show:ListStraddle
Strike:605.00
Callsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210226C006050002021-02-26 11:07AM EST2021-02-260.020.000.04-0.08-80.00%1911,56067.97%
NVDA210305C006050002021-02-26 10:08AM EST2021-03-051.271.141.56-0.26-16.99%3937047.46%
NVDA210312C006050002021-02-26 10:50AM EST2021-03-123.753.704.00+0.75+25.00%1811045.39%
NVDA210319C006050002021-02-26 11:05AM EST2021-03-196.805.806.60+0.80+13.33%10267544.80%
NVDA210326C006050002021-02-26 9:52AM EST2021-03-268.357.909.45+0.65+8.44%45845.17%
NVDA210401C006050002021-02-25 9:56AM EST2021-04-0111.5010.6512.150.00-222046.03%
NVDA210416C006050002021-02-26 9:37AM EST2021-04-1616.7316.0016.90+1.46+9.56%2072345.32%
NVDA210521C006050002021-02-25 3:40PM EST2021-05-2124.1526.4027.950.00-313046.10%
NVDA210618C006050002021-02-24 3:46PM EST2021-06-1831.2733.8035.050.00-1431446.05%
NVDA210917C006050002021-02-22 11:44AM EST2021-09-1756.7552.8555.15+5.75+11.27%25346.73%
Putsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210226P006050002021-02-26 11:18AM EST2021-02-2660.1060.5563.30-15.19-20.18%69269204.25%
NVDA210305P006050002021-02-25 1:25PM EST2021-03-0559.8062.0064.90-16.50-21.63%210378.75%
NVDA210312P006050002021-02-23 2:25PM EST2021-03-1271.2263.9066.150.00-16062.16%
NVDA210319P006050002021-02-26 10:48AM EST2021-03-1966.5066.5066.45-7.25-9.83%3934654.72%
NVDA210326P006050002021-02-19 12:59PM EST2021-03-2639.9068.8071.900.00-21555.16%
NVDA210401P006050002021-02-23 1:57PM EST2021-04-0162.1571.0073.900.00-1353.76%
NVDA210416P006050002021-02-25 11:20AM EST2021-04-1683.8076.2078.400.00-25251.61%
NVDA210618P006050002021-02-25 2:23PM EST2021-06-1897.6093.0593.85-2.10-2.11%115448.59%
NVDA210917P006050002021-02-25 1:33PM EST2021-09-17118.00112.90115.400.00-14849.48%