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:240.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210319C00240000 | 2021-01-14 11:33AM EST | 2021-03-19 | 296.02 | 306.90 | 311.30 | 0.00 | - | 1 | 11 | 94.68% |
| NVDA210618C00240000 | 2021-01-11 1:16PM EST | 2021-06-18 | 318.96 | 307.45 | 312.30 | 0.00 | - | 2 | 253 | 66.03% |
| NVDA210917C00240000 | 2021-01-20 3:38PM EST | 2021-09-17 | 298.60 | 308.70 | 313.45 | 0.00 | - | 5 | 55 | 57.86% |
| NVDA220121C00240000 | 2021-01-20 3:32PM EST | 2022-01-21 | 301.00 | 311.45 | 317.00 | 0.00 | - | 1 | 243 | 55.19% |
| NVDA220617C00240000 | 2021-01-15 2:22PM EST | 2022-06-17 | 288.45 | 313.15 | 321.15 | 0.00 | - | 2 | 27 | 51.48% |
| NVDA220916C00240000 | 2020-12-09 3:47PM EST | 2022-09-16 | 291.50 | 297.05 | 307.00 | 0.00 | - | 1 | 126 | 0.00% |
| NVDA230120C00240000 | 2021-01-20 10:11AM EST | 2023-01-20 | 308.40 | 318.30 | 326.40 | 0.00 | - | 1 | 37 | 53.20% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210319P00240000 | 2020-12-09 1:57PM EST | 2021-03-19 | 0.40 | 0.15 | 0.40 | 0.00 | - | 1 | 140 | 85.84% |
| NVDA210618P00240000 | 2021-01-21 2:33PM EST | 2021-06-18 | 0.75 | 0.54 | 0.79 | 0.00 | - | 1 | 595 | 59.30% |
| NVDA210917P00240000 | 2020-12-10 9:31AM EST | 2021-09-17 | 2.93 | 1.94 | 2.21 | 0.00 | - | 1 | 25 | 55.70% |
| NVDA220121P00240000 | 2021-01-21 12:01PM EST | 2022-01-21 | 3.49 | 3.45 | 3.75 | 0.00 | - | 42 | 576 | 50.40% |
| NVDA220617P00240000 | 2021-01-08 10:33AM EST | 2022-06-17 | 8.60 | 5.40 | 6.60 | 0.00 | - | 1 | 9 | 48.20% |
| NVDA220916P00240000 | 2021-01-20 11:01AM EST | 2022-09-16 | 8.23 | 6.75 | 9.00 | 0.00 | - | 6 | 58 | 47.97% |
| NVDA230120P00240000 | 2021-01-22 11:13AM EST | 2023-01-20 | 9.68 | 8.70 | 11.10 | +0.63 | +6.96% | 2 | 293 | 46.16% |
© 2021 Verizon Media. All rights reserved.
