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:360.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210129C00360000 | 2020-12-23 3:20PM EST | 2021-01-29 | 165.57 | 187.10 | 190.50 | 0.00 | - | - | 2 | 132.32% |
| NVDA210219C00360000 | 2021-01-20 11:06AM EST | 2021-02-19 | 188.65 | 184.85 | 192.85 | +17.65 | +10.32% | 35 | 39 | 67.48% |
| NVDA210319C00360000 | 2021-01-22 12:18PM EST | 2021-03-19 | 190.63 | 188.45 | 192.50 | +21.15 | +12.48% | 40 | 14 | 63.04% |
| NVDA210618C00360000 | 2021-01-13 11:13AM EST | 2021-06-18 | 185.23 | 192.20 | 196.65 | 0.00 | - | 1 | 484 | 54.32% |
| NVDA210917C00360000 | 2020-11-11 3:42PM EST | 2021-09-17 | 195.00 | 176.40 | 181.00 | 0.00 | - | 8 | 5 | 0.00% |
| NVDA220121C00360000 | 2021-01-20 11:16AM EST | 2022-01-21 | 191.60 | 206.85 | 210.60 | 0.00 | - | 5 | 275 | 48.18% |
| NVDA220617C00360000 | 2021-01-20 12:28PM EST | 2022-06-17 | 201.87 | 216.05 | 221.65 | 0.00 | - | 1 | 39 | 48.19% |
| NVDA220916C00360000 | 2021-01-21 3:46PM EST | 2022-09-16 | 228.89 | 221.00 | 227.70 | 0.00 | - | 1 | 162 | 47.97% |
| NVDA230120C00360000 | 2021-01-20 11:11AM EST | 2023-01-20 | 214.50 | 228.30 | 235.40 | 0.00 | - | 1 | 27 | 47.63% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210129P00360000 | 2021-01-19 10:20AM EST | 2021-01-29 | 0.01 | 0.00 | 0.58 | 0.00 | - | 1 | 1 | 131.84% |
| NVDA210205P00360000 | 2021-01-21 11:57AM EST | 2021-02-05 | 0.12 | 0.00 | 0.14 | 0.00 | - | 1 | 1 | 79.30% |
| NVDA210212P00360000 | 2021-01-20 2:46PM EST | 2021-02-12 | 0.15 | 0.00 | 0.65 | 0.00 | - | - | 35 | 77.25% |
| NVDA210219P00360000 | 2021-01-06 12:44PM EST | 2021-02-19 | 0.76 | 0.01 | 0.52 | 0.00 | - | 2 | 19 | 65.14% |
| NVDA210319P00360000 | 2021-01-22 11:19AM EST | 2021-03-19 | 1.04 | 1.00 | 1.21 | -0.16 | -13.33% | 3 | 462 | 56.76% |
| NVDA210416P00360000 | 2021-01-19 10:21AM EST | 2021-04-16 | 3.15 | 1.81 | 1.98 | 0.00 | - | 6 | 24 | 51.09% |
| NVDA210618P00360000 | 2021-01-21 3:27PM EST | 2021-06-18 | 4.77 | 4.85 | 5.15 | 0.00 | - | 78 | 491 | 48.08% |
| NVDA210917P00360000 | 2021-01-21 11:21AM EST | 2021-09-17 | 9.80 | 10.10 | 10.40 | 0.00 | - | 3 | 244 | 45.91% |
| NVDA220121P00360000 | 2021-01-21 2:38PM EST | 2022-01-21 | 17.50 | 17.70 | 18.15 | 0.00 | - | 13 | 576 | 44.75% |
| NVDA220617P00360000 | 2021-01-08 3:16PM EST | 2022-06-17 | 28.94 | 24.80 | 27.65 | 0.00 | - | 14 | 207 | 44.56% |
| NVDA220916P00360000 | 2021-01-13 3:08PM EST | 2022-09-16 | 32.25 | 29.05 | 32.50 | 0.00 | - | 1 | 425 | 44.04% |
| NVDA230120P00360000 | 2021-01-15 3:24PM EST | 2023-01-20 | 36.10 | 34.75 | 38.85 | 0.00 | - | 1 | 71 | 43.47% |
© 2021 Verizon Media. All rights reserved.
