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:330.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210205C00330000 | 2021-01-11 9:30AM EST | 2021-02-05 | 206.50 | 217.00 | 220.75 | 0.00 | - | - | 2 | 118.41% |
| NVDA210219C00330000 | 2021-01-12 11:47AM EST | 2021-02-19 | 212.65 | 214.85 | 222.80 | 0.00 | - | 2 | 33 | 80.62% |
| NVDA210319C00330000 | 2021-01-05 3:49PM EST | 2021-03-19 | 207.14 | 217.55 | 221.75 | 0.00 | - | 2 | 6 | 67.90% |
| NVDA210618C00330000 | 2021-01-14 12:43PM EST | 2021-06-18 | 203.60 | 220.15 | 224.70 | 0.00 | - | 1 | 200 | 52.77% |
| NVDA210917C00330000 | 2020-12-18 9:44AM EST | 2021-09-17 | 213.35 | 192.40 | 197.00 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA220121C00330000 | 2021-01-20 3:16PM EST | 2022-01-21 | 218.80 | 231.10 | 235.25 | 0.00 | - | 1 | 546 | 50.01% |
| NVDA220617C00330000 | 2021-01-21 2:06PM EST | 2022-06-17 | 238.00 | 237.45 | 244.45 | 0.00 | - | 1 | 39 | 49.58% |
| NVDA220916C00330000 | 2021-01-20 11:31AM EST | 2022-09-16 | 225.50 | 242.65 | 249.70 | 0.00 | - | 2 | 43 | 49.25% |
| NVDA230120C00330000 | 2021-01-05 9:32AM EST | 2023-01-20 | 229.58 | 248.85 | 256.40 | 0.00 | - | 1 | 7 | 48.75% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210129P00330000 | 2021-01-22 3:34PM EST | 2021-01-29 | 0.02 | 0.01 | 0.08 | -0.02 | -50.00% | 1 | 0 | 138.28% |
| NVDA210219P00330000 | 2021-01-04 9:30AM EST | 2021-02-19 | 0.69 | 0.02 | 0.45 | 0.00 | - | 1 | 19 | 77.49% |
| NVDA210226P00330000 | 2021-01-19 12:07AM EST | 2021-02-26 | 0.57 | 0.00 | 0.62 | 0.00 | - | - | 5 | 71.48% |
| NVDA210319P00330000 | 2021-01-21 11:46AM EST | 2021-03-19 | 0.73 | 0.58 | 0.83 | 0.00 | - | 3 | 139 | 62.92% |
| NVDA210416P00330000 | 2021-01-21 3:46PM EST | 2021-04-16 | 1.06 | 1.08 | 0.00 | 0.00 | - | 4 | - | 25.00% |
| NVDA210618P00330000 | 2021-01-15 3:56PM EST | 2021-06-18 | 4.75 | 2.92 | 3.20 | 0.00 | - | 109 | 517 | 50.04% |
| NVDA210917P00330000 | 2021-01-20 11:59AM EST | 2021-09-17 | 7.20 | 6.45 | 6.75 | 0.00 | - | 11 | 110 | 47.23% |
| NVDA220121P00330000 | 2021-01-22 1:53PM EST | 2022-01-21 | 12.00 | 12.30 | 12.65 | -0.35 | -2.83% | 9 | 514 | 45.65% |
| NVDA220617P00330000 | 2021-01-13 1:28PM EST | 2022-06-17 | 22.20 | 17.90 | 20.40 | 0.00 | - | 1 | 380 | 45.28% |
| NVDA220916P00330000 | 2021-01-11 1:43PM EST | 2022-09-16 | 22.60 | 21.40 | 24.45 | 0.00 | - | 5 | 67 | 44.65% |
| NVDA230120P00330000 | 2021-01-20 3:28PM EST | 2023-01-20 | 27.95 | 26.30 | 30.00 | 0.00 | - | 20 | 35 | 44.08% |
© 2021 Verizon Media. All rights reserved.
