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:270.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210219C00270000 | 2021-01-12 11:46AM EST | 2021-02-19 | 272.80 | 274.70 | 282.70 | 0.00 | - | 5 | 25 | 103.13% |
| NVDA210319C00270000 | 2020-12-31 12:59PM EST | 2021-03-19 | 251.30 | 277.05 | 281.55 | 0.00 | - | 2 | 13 | 86.40% |
| NVDA210618C00270000 | 2021-01-22 1:15PM EST | 2021-06-18 | 281.41 | 277.95 | 283.05 | +10.33 | +3.81% | 1 | 710 | 61.49% |
| NVDA210917C00270000 | 2020-08-23 11:14PM EST | 2021-09-17 | 233.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA220121C00270000 | 2020-12-23 3:52PM EST | 2022-01-21 | 272.40 | 283.05 | 288.65 | 0.00 | - | 1 | 264 | 51.37% |
| NVDA220617C00270000 | 2021-01-20 2:47PM EST | 2022-06-17 | 276.10 | 286.75 | 294.35 | 0.00 | - | 1 | 37 | 53.84% |
| NVDA220916C00270000 | 2021-01-15 11:22AM EST | 2022-09-16 | 266.65 | 289.05 | 297.95 | 0.00 | - | 7 | 101 | 53.04% |
| NVDA230120C00270000 | 2021-01-22 3:20PM EST | 2023-01-20 | 299.77 | 294.75 | 302.20 | +34.54 | +13.02% | 14 | 9 | 51.68% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210219P00270000 | 2021-01-11 11:05AM EST | 2021-02-19 | 0.18 | 0.00 | 0.38 | 0.00 | - | - | 1 | 102.73% |
| NVDA210226P00270000 | 2021-01-21 3:22PM EST | 2021-02-26 | 0.08 | 0.01 | 0.43 | 0.00 | - | 3 | 0 | 93.07% |
| NVDA210319P00270000 | 2021-01-19 3:49PM EST | 2021-03-19 | 0.37 | 0.15 | 0.40 | 0.00 | - | 2 | 91 | 75.10% |
| NVDA210618P00270000 | 2021-01-11 9:31AM EST | 2021-06-18 | 1.50 | 1.01 | 1.25 | 0.00 | - | 5 | 406 | 55.93% |
| NVDA210917P00270000 | 2021-01-22 9:46AM EST | 2021-09-17 | 2.58 | 2.45 | 2.70 | -0.37 | -12.54% | 10 | 159 | 50.62% |
| NVDA220121P00270000 | 2021-01-22 3:49PM EST | 2022-01-21 | 5.50 | 5.40 | 5.75 | -0.05 | -0.90% | 6 | 818 | 48.45% |
| NVDA220617P00270000 | 2021-01-06 12:57PM EST | 2022-06-17 | 10.85 | 8.35 | 9.55 | 0.00 | - | 35 | 78 | 46.45% |
| NVDA220916P00270000 | 2021-01-11 3:46PM EST | 2022-09-16 | 12.40 | 10.45 | 12.05 | 0.00 | - | 22 | 83 | 45.67% |
| NVDA230120P00270000 | 2021-01-22 1:52PM EST | 2023-01-20 | 14.15 | 13.15 | 15.95 | +0.25 | +1.80% | 2 | 103 | 45.22% |
© 2021 Verizon Media. All rights reserved.
