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:250.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210319C00250000 | 2021-01-22 1:15PM EST | 2021-03-19 | 300.35 | 297.05 | 301.25 | +34.35 | +12.91% | 1 | 16 | 91.36% |
| NVDA210618C00250000 | 2021-01-11 10:39AM EST | 2021-06-18 | 306.65 | 297.55 | 302.45 | 0.00 | - | 2 | 294 | 63.97% |
| NVDA210917C00250000 | 2021-01-21 3:54PM EST | 2021-09-17 | 308.74 | 299.10 | 303.70 | 0.00 | - | 5 | 31 | 56.56% |
| NVDA220121C00250000 | 2021-01-21 3:47PM EST | 2022-01-21 | 303.45 | 302.15 | 307.10 | -7.90 | -2.54% | 22 | 1,504 | 53.63% |
| NVDA220617C00250000 | 2021-01-08 11:09AM EST | 2022-06-17 | 287.71 | 304.35 | 312.00 | 0.00 | - | 1 | 39 | 50.76% |
| NVDA220916C00250000 | 2021-01-20 2:45PM EST | 2022-09-16 | 295.00 | 306.15 | 314.95 | 0.00 | - | 1 | 135 | 54.59% |
| NVDA230120C00250000 | 2021-01-22 3:25PM EST | 2023-01-20 | 316.56 | 309.80 | 317.90 | +22.15 | +7.52% | 3 | 73 | 52.37% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210319P00250000 | 2021-01-22 3:42PM EST | 2021-03-19 | 0.20 | 0.11 | 0.30 | -0.01 | -4.76% | 5 | 141 | 79.20% |
| NVDA210618P00250000 | 2021-01-21 3:28PM EST | 2021-06-18 | 0.80 | 0.69 | 0.92 | 0.00 | - | 3 | 595 | 58.15% |
| NVDA210917P00250000 | 2021-01-11 10:25AM EST | 2021-09-17 | 2.29 | 1.72 | 1.96 | 0.00 | - | 2 | 52 | 52.10% |
| NVDA220121P00250000 | 2021-01-22 12:06PM EST | 2022-01-21 | 4.05 | 4.05 | 4.35 | -0.25 | -5.81% | 5 | 857 | 49.72% |
| NVDA220617P00250000 | 2021-01-21 3:46PM EST | 2022-06-17 | 6.52 | 6.25 | 7.50 | 0.00 | - | 1 | 32 | 47.58% |
| NVDA220916P00250000 | 2021-01-20 3:43PM EST | 2022-09-16 | 8.90 | 7.85 | 9.65 | 0.00 | - | 2 | 109 | 46.78% |
| NVDA230120P00250000 | 2021-01-22 11:13AM EST | 2023-01-20 | 10.93 | 10.10 | 12.60 | -0.40 | -3.53% | 2 | 90 | 45.83% |
© 2021 Verizon Media. All rights reserved.
