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:370.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210205C00370000 | 2021-01-19 12:06AM EST | 2021-02-05 | 150.00 | 177.05 | 180.85 | 0.00 | - | - | 1 | 96.58% |
| NVDA210219C00370000 | 2021-01-14 12:21PM EST | 2021-02-19 | 167.75 | 175.95 | 182.45 | 0.00 | - | 2 | 5 | 71.56% |
| NVDA210319C00370000 | 2020-12-23 3:24PM EST | 2021-03-19 | 158.03 | 178.10 | 182.55 | 0.00 | - | 1 | 63 | 59.17% |
| NVDA210416C00370000 | 2021-01-20 10:01AM EST | 2021-04-16 | 163.15 | 179.15 | 183.75 | 0.00 | - | 1 | 0 | 53.15% |
| NVDA210618C00370000 | 2021-01-22 10:14AM EST | 2021-06-18 | 184.35 | 183.25 | 187.40 | +24.10 | +15.04% | 2 | 460 | 53.08% |
| NVDA210917C00370000 | 2021-01-22 12:20PM EST | 2021-09-17 | 190.45 | 189.85 | 193.45 | +9.80 | +5.42% | 2 | 54 | 49.24% |
| NVDA220121C00370000 | 2021-01-21 11:28AM EST | 2022-01-21 | 197.55 | 199.20 | 202.70 | 0.00 | - | 1 | 491 | 47.74% |
| NVDA220617C00370000 | 2020-12-31 12:58PM EST | 2022-06-17 | 187.70 | 208.80 | 214.40 | 0.00 | - | 30 | 57 | 47.87% |
| NVDA220916C00370000 | 2020-12-28 11:21AM EST | 2022-09-16 | 191.02 | 212.80 | 221.00 | 0.00 | - | 2 | 46 | 47.83% |
| NVDA230120C00370000 | 2021-01-11 12:04PM EST | 2023-01-20 | 225.75 | 221.55 | 228.80 | 0.00 | - | 10 | 13 | 47.40% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210129P00370000 | 2021-01-22 11:56AM EST | 2021-01-29 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 23 | 15 | 104.69% |
| NVDA210205P00370000 | 2021-01-22 10:54AM EST | 2021-02-05 | 0.07 | 0.01 | 0.14 | -0.03 | -30.00% | 3 | 31 | 77.93% |
| NVDA210219P00370000 | 2021-01-20 3:25PM EST | 2021-02-19 | 0.30 | 0.01 | 0.56 | 0.00 | - | 1 | 172 | 63.04% |
| NVDA210226P00370000 | 2021-01-12 3:23PM EST | 2021-02-26 | 1.15 | 0.18 | 0.92 | 0.00 | - | 1 | 3 | 61.52% |
| NVDA210319P00370000 | 2021-01-22 2:53PM EST | 2021-03-19 | 1.26 | 1.21 | 1.45 | -0.16 | -11.27% | 2 | 1,072 | 55.82% |
| NVDA210416P00370000 | 2021-01-19 3:11PM EST | 2021-04-16 | 3.25 | 2.17 | 2.45 | 0.00 | - | 48 | 94 | 50.51% |
| NVDA210618P00370000 | 2021-01-22 3:39PM EST | 2021-06-18 | 5.85 | 5.70 | 6.10 | +0.05 | +0.86% | 2 | 927 | 47.76% |
| NVDA210917P00370000 | 2021-01-20 1:25PM EST | 2021-09-17 | 12.70 | 11.55 | 11.95 | 0.00 | - | 6 | 359 | 45.69% |
| NVDA220121P00370000 | 2021-01-22 1:26PM EST | 2022-01-21 | 19.05 | 19.75 | 20.40 | +0.35 | +1.87% | 10 | 767 | 44.63% |
| NVDA220617P00370000 | 2021-01-11 3:45PM EST | 2022-06-17 | 31.00 | 27.45 | 30.00 | 0.00 | - | 82 | 251 | 44.15% |
| NVDA220916P00370000 | 2021-01-12 3:13PM EST | 2022-09-16 | 37.40 | 32.05 | 35.30 | 0.00 | - | 1 | 79 | 43.78% |
| NVDA230120P00370000 | 2021-01-22 12:49PM EST | 2023-01-20 | 39.42 | 37.95 | 42.25 | -5.61 | -12.46% | 1 | 283 | 43.39% |
© 2021 Verizon Media. All rights reserved.
