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:300.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210129C00300000 | 2021-01-15 2:52PM EST | 2021-01-29 | 219.88 | 247.15 | 250.50 | 0.00 | - | 1 | 4 | 200.10% |
| NVDA210205C00300000 | 2021-01-22 2:52PM EST | 2021-02-05 | 251.00 | 245.70 | 249.20 | +4.50 | +1.83% | 10 | 0 | 150.78% |
| NVDA210219C00300000 | 2021-01-21 3:56PM EST | 2021-02-19 | 255.00 | 244.80 | 252.90 | 0.00 | - | 50 | 88 | 95.12% |
| NVDA210319C00300000 | 2021-01-14 9:42AM EST | 2021-03-19 | 240.04 | 246.95 | 251.80 | 0.00 | - | 1 | 123 | 75.73% |
| NVDA210618C00300000 | 2021-01-20 12:40PM EST | 2021-06-18 | 235.00 | 248.90 | 253.50 | 0.00 | - | 2 | 818 | 56.48% |
| NVDA210917C00300000 | 2021-01-12 3:21PM EST | 2021-09-17 | 243.85 | 251.70 | 256.10 | 0.00 | - | 3 | 143 | 51.48% |
| NVDA220121C00300000 | 2021-01-22 1:25PM EST | 2022-01-21 | 262.05 | 256.95 | 261.50 | +8.55 | +3.37% | 3 | 900 | 52.68% |
| NVDA220617C00300000 | 2021-01-19 11:28AM EST | 2022-06-17 | 233.39 | 261.35 | 269.45 | 0.00 | - | 1 | 184 | 52.04% |
| NVDA220916C00300000 | 2021-01-19 12:55PM EST | 2022-09-16 | 240.75 | 264.55 | 272.90 | 0.00 | - | 7 | 368 | 50.68% |
| NVDA230120C00300000 | 2021-01-19 2:07PM EST | 2023-01-20 | 245.50 | 269.70 | 277.90 | 0.00 | - | 1 | 107 | 49.54% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210129P00300000 | 2021-01-19 3:04PM EST | 2021-01-29 | 0.05 | 0.00 | 0.03 | 0.00 | - | 4 | 66 | 148.44% |
| NVDA210205P00300000 | 2021-01-08 10:05AM EST | 2021-02-05 | 0.05 | 0.00 | 0.13 | 0.00 | - | 1 | 4 | 114.06% |
| NVDA210219P00300000 | 2021-01-20 3:50PM EST | 2021-02-19 | 0.13 | 0.01 | 0.40 | 0.00 | - | 1 | 167 | 89.26% |
| NVDA210226P00300000 | 2021-01-19 12:07AM EST | 2021-02-26 | 0.35 | 0.00 | 0.51 | 0.00 | - | - | 5 | 81.64% |
| NVDA210319P00300000 | 2021-01-22 9:40AM EST | 2021-03-19 | 0.67 | 0.33 | 0.58 | +0.30 | +81.08% | 5 | 6,663 | 69.04% |
| NVDA210618P00300000 | 2021-01-22 2:58PM EST | 2021-06-18 | 1.82 | 1.75 | 1.99 | +0.11 | +6.43% | 29 | 3,708 | 52.75% |
| NVDA210917P00300000 | 2021-01-22 1:47PM EST | 2021-09-17 | 4.10 | 4.00 | 4.35 | -0.45 | -9.89% | 6 | 518 | 49.04% |
| NVDA220121P00300000 | 2021-01-22 2:33PM EST | 2022-01-21 | 8.30 | 8.25 | 8.65 | +0.10 | +1.22% | 3 | 1,810 | 46.90% |
| NVDA220617P00300000 | 2021-01-22 12:22PM EST | 2022-06-17 | 12.85 | 12.45 | 13.95 | -2.65 | -17.10% | 1 | 71 | 45.46% |
| NVDA220916P00300000 | 2021-01-20 2:57PM EST | 2022-09-16 | 17.00 | 15.25 | 17.70 | 0.00 | - | 1 | 190 | 45.25% |
| NVDA230120P00300000 | 2021-01-12 3:37PM EST | 2023-01-20 | 22.28 | 19.05 | 22.15 | 0.00 | - | 1 | 74 | 44.50% |
© 2021 Verizon Media. All rights reserved.
