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:350.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210129C00350000 | 2020-12-29 3:53PM EST | 2021-01-29 | 182.69 | 197.10 | 200.60 | 0.00 | - | 1 | 12 | 143.16% |
| NVDA210219C00350000 | 2021-01-14 3:18PM EST | 2021-02-19 | 180.00 | 194.90 | 202.85 | 0.00 | - | 2 | 24 | 72.17% |
| NVDA210319C00350000 | 2021-01-15 3:54PM EST | 2021-03-19 | 167.50 | 197.65 | 202.25 | 0.00 | - | 2 | 48 | 62.90% |
| NVDA210416C00350000 | 2021-01-19 9:55AM EST | 2021-04-16 | 169.75 | 198.55 | 203.00 | 0.00 | - | - | 1 | 55.91% |
| NVDA210618C00350000 | 2021-01-21 3:46PM EST | 2021-06-18 | 210.00 | 201.40 | 205.90 | 0.00 | - | 13 | 567 | 50.64% |
| NVDA210917C00350000 | 2021-01-07 10:05AM EST | 2021-09-17 | 189.35 | 206.60 | 211.40 | 0.00 | - | 2 | 39 | 51.58% |
| NVDA220121C00350000 | 2021-01-22 2:33PM EST | 2022-01-21 | 217.65 | 214.80 | 218.60 | +17.65 | +8.82% | 1 | 453 | 48.66% |
| NVDA220617C00350000 | 2021-01-06 10:10AM EST | 2022-06-17 | 200.88 | 223.40 | 229.15 | 0.00 | - | 1 | 69 | 48.64% |
| NVDA220916C00350000 | 2021-01-21 10:04AM EST | 2022-09-16 | 223.70 | 226.65 | 235.10 | 0.00 | - | 3 | 197 | 48.49% |
| NVDA230120C00350000 | 2021-01-21 9:30AM EST | 2023-01-20 | 230.00 | 233.65 | 242.20 | 0.00 | - | 3 | 37 | 47.94% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210129P00350000 | 2021-01-22 1:57PM EST | 2021-01-29 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 33 | 24 | 106.25% |
| NVDA210205P00350000 | 2021-01-08 11:12AM EST | 2021-02-05 | 0.07 | 0.01 | 0.14 | -0.10 | -58.82% | 3 | 5 | 84.77% |
| NVDA210219P00350000 | 2021-01-22 10:50AM EST | 2021-02-19 | 0.16 | 0.06 | 0.25 | +0.08 | +100.00% | 801 | 368 | 64.75% |
| NVDA210226P00350000 | 2021-01-21 3:24PM EST | 2021-02-26 | 0.26 | 0.03 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA210319P00350000 | 2021-01-22 2:54PM EST | 2021-03-19 | 0.87 | 0.83 | 1.07 | -0.12 | -12.12% | 11 | 512 | 58.58% |
| NVDA210416P00350000 | 2021-01-21 12:54PM EST | 2021-04-16 | 1.72 | 1.55 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA210618P00350000 | 2021-01-21 2:54PM EST | 2021-06-18 | 4.20 | 4.10 | 4.40 | 0.00 | - | 4 | 607 | 48.78% |
| NVDA210917P00350000 | 2021-01-21 2:55PM EST | 2021-09-17 | 8.55 | 8.70 | 9.00 | +0.05 | +0.59% | 1 | 313 | 46.23% |
| NVDA220121P00350000 | 2021-01-22 11:52AM EST | 2022-01-21 | 15.41 | 15.75 | 16.15 | -0.04 | -0.26% | 1 | 839 | 45.00% |
| NVDA220617P00350000 | 2021-01-22 2:27PM EST | 2022-06-17 | 23.35 | 22.35 | 24.70 | -4.50 | -16.16% | 50 | 1,149 | 44.51% |
| NVDA220916P00350000 | 2021-01-21 1:45PM EST | 2022-09-16 | 27.67 | 26.45 | 29.40 | 0.00 | - | 2 | 229 | 44.06% |
| NVDA230120P00350000 | 2021-01-11 9:57AM EST | 2023-01-20 | 33.76 | 32.10 | 35.70 | 0.00 | - | 10 | 27 | 43.63% |
© 2021 Verizon Media. All rights reserved.
