Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
551.72+19.42 (+3.65%)
As of 12:14PM EST. Market open.
In the money
Show:ListStraddle
Strike:630.00
Callsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210226C006300002021-02-26 11:52AM EST2021-02-260.020.000.04-0.05-71.43%4783,43089.84%
NVDA210305C006300002021-02-26 11:32AM EST2021-03-050.590.440.60-0.29-32.95%23676449.49%
NVDA210312C006300002021-02-26 10:24AM EST2021-03-121.771.451.75+0.27+18.00%2112245.02%
NVDA210319C006300002021-02-26 11:53AM EST2021-03-193.243.203.40+0.07+2.21%9178144.12%
NVDA210326C006300002021-02-26 10:25AM EST2021-03-264.624.655.75-0.36-7.23%139845.14%
NVDA210401C006300002021-02-26 10:56AM EST2021-04-016.636.357.35+0.05+0.76%134144.71%
NVDA210416C006300002021-02-26 10:34AM EST2021-04-1611.5311.2011.70+1.47+14.61%1453844.76%
NVDA210521C006300002021-02-26 9:30AM EST2021-05-2123.4421.0021.95+3.93+20.14%9015845.85%
NVDA210618C006300002021-02-26 11:02AM EST2021-06-1828.5227.9528.90+2.55+9.82%822546.01%
NVDA210917C006300002021-02-25 1:22PM EST2021-09-1745.5746.9048.350.00-1517546.59%
NVDA230120C006300002021-02-25 12:43PM EST2023-01-20110.80109.15114.15+4.80+4.53%13447.03%
Putsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210226P006300002021-02-26 10:10AM EST2021-02-2689.0082.1085.05-6.50-6.81%161236.62%
NVDA210305P006300002021-02-22 10:38AM EST2021-03-0581.6082.9585.500.00-233586.91%
NVDA210312P006300002021-02-19 2:40PM EST2021-03-1250.4083.5086.700.00-3466.53%
NVDA210319P006300002021-02-25 11:14AM EST2021-03-1995.5985.9088.05+10.34+12.13%17960.00%
NVDA210416P006300002021-02-25 1:24PM EST2021-04-1697.5492.6095.70-4.66-4.56%12851.14%
NVDA210618P006300002021-02-18 1:49PM EST2021-06-1889.98110.00111.500.00-11249.80%
NVDA210917P006300002021-02-19 3:49PM EST2021-09-17106.20127.75130.450.00-121948.98%
NVDA230120P006300002021-02-17 11:49AM EST2023-01-20169.30183.30188.550.00-4645.79%