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:320.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210129C00320000 | 2021-01-19 12:06AM EST | 2021-01-29 | 197.70 | 227.10 | 230.60 | 0.00 | - | - | 10 | 182.23% |
| NVDA210219C00320000 | 2021-01-11 3:21PM EST | 2021-02-19 | 225.80 | 224.85 | 232.80 | 0.00 | - | 20 | 68 | 85.01% |
| NVDA210319C00320000 | 2021-01-11 3:21PM EST | 2021-03-19 | 226.50 | 227.15 | 231.95 | 0.00 | - | 21 | 42 | 70.46% |
| NVDA210618C00320000 | 2021-01-19 11:55AM EST | 2021-06-18 | 201.70 | 229.65 | 234.25 | 0.00 | - | 2 | 171 | 53.91% |
| NVDA210917C00320000 | 2021-01-15 3:57PM EST | 2021-09-17 | 203.00 | 233.25 | 237.70 | 0.00 | - | 1 | 14 | 53.81% |
| NVDA220121C00320000 | 2021-01-20 3:53PM EST | 2022-01-21 | 229.25 | 238.55 | 244.05 | 0.00 | - | 18 | 441 | 51.02% |
| NVDA220617C00320000 | 2020-12-14 1:00PM EST | 2022-06-17 | 236.18 | 238.15 | 246.95 | 0.00 | - | 40 | 34 | 45.62% |
| NVDA220916C00320000 | 2021-01-19 2:29PM EST | 2022-09-16 | 227.27 | 249.00 | 257.35 | 0.00 | - | 1 | 115 | 49.74% |
| NVDA230120C00320000 | 2020-12-28 9:30AM EST | 2023-01-20 | 235.89 | 256.40 | 263.55 | 0.00 | - | 1 | 15 | 49.08% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210129P00320000 | 2021-01-22 3:18PM EST | 2021-01-29 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 27 | 10 | 121.88% |
| NVDA210219P00320000 | 2021-01-07 11:38AM EST | 2021-02-19 | 0.24 | 0.02 | 0.43 | 0.00 | - | 1 | 12 | 81.35% |
| NVDA210319P00320000 | 2021-01-19 3:43PM EST | 2021-03-19 | 0.64 | 0.48 | 0.73 | 0.00 | - | 1 | 158 | 64.84% |
| NVDA210618P00320000 | 2021-01-21 3:49PM EST | 2021-06-18 | 2.30 | 2.47 | 2.72 | 0.00 | - | 129 | 601 | 50.87% |
| NVDA210917P00320000 | 2021-01-14 3:40PM EST | 2021-09-17 | 6.00 | 5.55 | 5.80 | 0.00 | - | 1 | 307 | 47.70% |
| NVDA220121P00320000 | 2021-01-22 10:33AM EST | 2022-01-21 | 11.00 | 10.80 | 11.25 | +0.40 | +3.77% | 4 | 455 | 46.12% |
| NVDA220617P00320000 | 2021-01-21 3:27PM EST | 2022-06-17 | 15.90 | 15.90 | 17.95 | 0.00 | - | 1 | 17 | 45.22% |
| NVDA220916P00320000 | 2021-01-13 1:31PM EST | 2022-09-16 | 21.55 | 19.15 | 21.70 | 0.00 | - | 10 | 60 | 44.58% |
| NVDA230120P00320000 | 2021-01-14 3:20PM EST | 2023-01-20 | 28.00 | 24.05 | 26.90 | 0.00 | - | 1 | 5 | 44.00% |
© 2021 Verizon Media. All rights reserved.
