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:280.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210212C00280000 | 2021-01-06 11:16AM EST | 2021-02-12 | 243.31 | 266.85 | 271.75 | 0.00 | - | - | 20 | 136.67% |
| NVDA210219C00280000 | 2021-01-12 1:23PM EST | 2021-02-19 | 261.27 | 265.70 | 272.25 | 0.00 | - | 1 | 6 | 109.33% |
| NVDA210319C00280000 | 2021-01-22 3:40PM EST | 2021-03-19 | 271.06 | 266.90 | 271.65 | +26.41 | +10.80% | 2 | 10 | 81.98% |
| NVDA210618C00280000 | 2021-01-22 3:29PM EST | 2021-06-18 | 274.83 | 268.15 | 273.20 | -2.05 | -0.74% | 2 | 473 | 59.58% |
| NVDA210917C00280000 | 2021-01-12 3:40PM EST | 2021-09-17 | 262.02 | 270.35 | 275.05 | 0.00 | - | 3 | 10 | 53.34% |
| NVDA220121C00280000 | 2021-01-14 12:54PM EST | 2022-01-21 | 247.19 | 274.00 | 279.75 | 0.00 | - | 1 | 292 | 50.82% |
| NVDA220617C00280000 | 2020-10-07 2:49PM EST | 2022-06-17 | 300.62 | 316.05 | 324.00 | 0.00 | - | 2 | 76 | 82.11% |
| NVDA220916C00280000 | 2021-01-15 2:17PM EST | 2022-09-16 | 257.97 | 280.70 | 289.45 | 0.00 | - | 1 | 71 | 52.17% |
| NVDA230120C00280000 | 2021-01-22 3:55PM EST | 2023-01-20 | 289.23 | 285.70 | 293.00 | +26.88 | +10.25% | 203 | 23 | 50.18% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210129P00280000 | 2021-01-19 3:41PM EST | 2021-01-29 | 0.04 | 0.00 | 0.11 | 0.00 | - | - | 150 | 182.81% |
| NVDA210205P00280000 | 2021-01-19 2:23PM EST | 2021-02-05 | 0.04 | 0.00 | 0.12 | 0.00 | - | - | 3 | 125.39% |
| NVDA210219P00280000 | 2021-01-21 12:53PM EST | 2021-02-19 | 0.10 | 0.00 | 0.38 | 0.00 | - | 31 | 31 | 97.75% |
| NVDA210319P00280000 | 2021-01-22 3:33PM EST | 2021-03-19 | 0.33 | 0.20 | 0.45 | -0.07 | -17.50% | 7 | 139 | 73.00% |
| NVDA210618P00280000 | 2021-01-22 2:58PM EST | 2021-06-18 | 1.27 | 1.22 | 1.46 | -0.18 | -12.41% | 28 | 790 | 54.82% |
| NVDA210917P00280000 | 2020-12-11 1:52PM EST | 2021-09-17 | 5.65 | 3.75 | 4.05 | 0.00 | - | 6 | 497 | 52.55% |
| NVDA220121P00280000 | 2021-01-20 12:15PM EST | 2022-01-21 | 6.85 | 6.25 | 6.60 | 0.00 | - | 1 | 921 | 47.88% |
| NVDA220617P00280000 | 2021-01-21 3:17PM EST | 2022-06-17 | 10.05 | 9.60 | 10.80 | 0.00 | - | 10 | 11 | 46.00% |
| NVDA220916P00280000 | 2021-01-11 2:40PM EST | 2022-09-16 | 13.10 | 11.75 | 13.85 | 0.00 | - | 1 | 25 | 45.59% |
| NVDA230120P00280000 | 2021-01-11 2:02PM EST | 2023-01-20 | 16.95 | 15.05 | 17.70 | 0.00 | - | 1 | 11 | 44.82% |
© 2021 Verizon Media. All rights reserved.
