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:290.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210219C00290000 | 2021-01-22 3:55PM EST | 2021-02-19 | 259.70 | 254.75 | 263.10 | +10.66 | +4.28% | 298 | 166 | 102.54% |
| NVDA210319C00290000 | 2021-01-22 11:25AM EST | 2021-03-19 | 258.50 | 256.95 | 261.70 | +22.15 | +9.37% | 149 | 33 | 78.83% |
| NVDA210618C00290000 | 2021-01-20 1:00PM EST | 2021-06-18 | 245.20 | 258.50 | 263.20 | 0.00 | - | 3 | 115 | 57.67% |
| NVDA210917C00290000 | 2021-01-04 10:46AM EST | 2021-09-17 | 259.91 | 261.00 | 265.55 | 0.00 | - | 1 | 12 | 52.41% |
| NVDA220121C00290000 | 2021-01-06 1:48PM EST | 2022-01-21 | 242.57 | 265.05 | 270.75 | 0.00 | - | 1 | 236 | 50.13% |
| NVDA220617C00290000 | 2021-01-19 10:51AM EST | 2022-06-17 | 277.02 | 269.65 | 277.25 | +34.57 | +14.26% | 2 | 19 | 52.24% |
| NVDA220916C00290000 | 2021-01-22 3:40PM EST | 2022-09-16 | 277.94 | 272.65 | 280.75 | +17.49 | +6.72% | 3 | 171 | 51.10% |
| NVDA230120C00290000 | 2021-01-22 3:20PM EST | 2023-01-20 | 284.08 | 277.50 | 285.40 | -5.02 | -1.74% | 4 | 14 | 49.86% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210319P00290000 | 2021-01-20 11:19AM EST | 2021-03-19 | 0.44 | 0.26 | 0.51 | 0.00 | - | 2 | 302 | 71.00% |
| NVDA210618P00290000 | 2021-01-15 10:17AM EST | 2021-06-18 | 2.25 | 1.46 | 1.71 | 0.00 | - | 1 | 281 | 53.77% |
| NVDA210917P00290000 | 2021-01-19 3:41PM EST | 2021-09-17 | 4.20 | 3.40 | 3.60 | 0.00 | - | 1 | 129 | 49.32% |
| NVDA220121P00290000 | 2021-01-22 1:07PM EST | 2022-01-21 | 7.05 | 7.20 | 7.55 | -0.75 | -9.62% | 10 | 527 | 47.34% |
| NVDA220617P00290000 | 2020-09-03 9:02AM EST | 2022-06-17 | 29.48 | 24.90 | 27.75 | 0.00 | - | 2 | 6 | 59.09% |
| NVDA220916P00290000 | 2021-01-21 10:44AM EST | 2022-09-16 | 14.50 | 13.40 | 15.55 | 0.00 | - | 1 | 22 | 45.27% |
| NVDA230120P00290000 | 2021-01-12 11:34AM EST | 2023-01-20 | 20.15 | 16.95 | 19.90 | 0.00 | - | 1 | 15 | 44.70% |
© 2021 Verizon Media. All rights reserved.
