NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
548.50-6.20 (-1.12%)
At close: 4:00PM EST
Strike:220.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210319C00220000 | 2021-01-15 3:44PM EST | 2021-03-19 | 296.43 | 326.85 | 331.20 | 0.00 | - | 3 | 10 | 102.98% |
| NVDA210618C00220000 | 2021-01-20 3:24PM EST | 2021-06-18 | 313.94 | 327.20 | 332.10 | 0.00 | - | 1 | 139 | 70.61% |
| NVDA210917C00220000 | 2020-10-01 11:12AM EST | 2021-09-17 | 327.85 | 284.50 | 289.50 | 0.00 | - | 4 | 5 | 0.00% |
| NVDA220121C00220000 | 2021-01-12 12:25PM EST | 2022-01-21 | 322.06 | 330.35 | 335.00 | 0.00 | - | 1 | 172 | 56.37% |
| NVDA220617C00220000 | 2020-12-22 9:30AM EST | 2022-06-17 | 321.29 | 337.45 | 345.25 | 0.00 | - | 1 | 80 | 62.61% |
| NVDA220916C00220000 | 2020-10-09 2:16PM EST | 2022-09-16 | 362.72 | 369.95 | 378.00 | 0.00 | - | 5 | 90 | 90.91% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210319P00220000 | 2021-01-21 3:27PM EST | 2021-03-19 | 0.10 | 0.02 | 0.21 | 0.00 | - | 1 | 117 | 86.52% |
| NVDA210618P00220000 | 2020-12-16 10:14AM EST | 2021-06-18 | 0.95 | 0.55 | 0.80 | 0.00 | - | 1 | 408 | 65.43% |
| NVDA210917P00220000 | 2021-01-22 12:24PM EST | 2021-09-17 | 1.04 | 0.96 | 1.20 | -0.74 | -41.57% | 1 | 70 | 54.96% |
| NVDA220121P00220000 | 2020-12-31 10:53AM EST | 2022-01-21 | 3.62 | 2.54 | 2.81 | 0.00 | - | 30 | 232 | 51.70% |
| NVDA220617P00220000 | 2020-12-02 3:56PM EST | 2022-06-17 | 7.10 | 4.30 | 6.10 | 0.00 | - | 1 | 10 | 51.73% |
| NVDA220916P00220000 | 2021-01-06 3:50PM EST | 2022-09-16 | 6.70 | 4.95 | 6.50 | 0.00 | - | 1 | 30 | 48.37% |
© 2021 Verizon Media. All rights reserved.
