Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
547.75+15.45 (+2.90%)
As of 11:32AM EST. Market open.
In the money
Show:ListStraddle
Strike:650.00
Callsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210226C006500002021-02-26 11:07AM EST2021-02-260.010.010.02-0.04-80.00%3664,799110.94%
NVDA210305C006500002021-02-26 10:58AM EST2021-03-050.300.260.33-0.15-33.33%1101,33854.54%
NVDA210312C006500002021-02-26 10:32AM EST2021-03-120.930.701.03-0.28-23.14%4342049.05%
NVDA210319C006500002021-02-26 11:14AM EST2021-03-191.901.751.92-0.10-5.00%3782,57846.08%
NVDA210326C006500002021-02-26 11:11AM EST2021-03-263.482.944.00+0.28+8.75%1013848.16%
NVDA210401C006500002021-02-25 1:40PM EST2021-04-014.504.155.20+0.13+2.97%95647.25%
NVDA210416C006500002021-02-26 11:12AM EST2021-04-168.508.058.65+0.70+8.97%3331,62446.54%
NVDA210521C006500002021-02-26 10:53AM EST2021-05-2117.4016.9017.85+1.60+10.13%4315247.35%
NVDA210618C006500002021-02-25 3:46PM EST2021-06-1822.0023.6024.600.00-16879847.61%
NVDA230120C006500002021-02-26 9:33AM EST2023-01-20107.70103.40107.90+8.70+8.79%427247.58%
Putsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210226P006500002021-02-25 9:54AM EST2021-02-26105.45102.60105.900.00-1693218.16%
NVDA210305P006500002021-02-26 10:07AM EST2021-03-05108.85103.20106.30+36.45+50.35%21681.27%
NVDA210319P006500002021-02-25 1:01PM EST2021-03-19110.57104.70107.45-10.18-8.43%126254.64%
NVDA210326P006500002021-02-22 1:54PM EST2021-03-2673.86106.10109.000.00-1152.22%
NVDA210401P006500002021-02-19 9:44AM EST2021-04-0168.64107.35110.550.00-1151.11%
NVDA210416P006500002021-02-24 10:10AM EST2021-04-16105.95110.85113.200.00-26250.68%
NVDA210618P006500002021-02-25 12:43PM EST2021-06-18128.20126.35128.05-2.60-1.99%26448.75%
NVDA230120P006500002021-02-23 2:33PM EST2023-01-20196.21198.20202.650.00-65345.13%