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:380.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210129C00380000 | 2021-01-04 11:39AM EST | 2021-01-29 | 154.85 | 166.90 | 170.50 | 0.00 | - | - | 4 | 120.02% |
| NVDA210219C00380000 | 2021-01-21 1:21PM EST | 2021-02-19 | 165.15 | 165.05 | 172.90 | 0.00 | - | 2 | 23 | 63.48% |
| NVDA210319C00380000 | 2021-01-21 1:21PM EST | 2021-03-19 | 166.61 | 168.45 | 172.70 | 0.00 | - | 2 | 144 | 57.21% |
| NVDA210618C00380000 | 2021-01-21 3:48PM EST | 2021-06-18 | 185.40 | 174.30 | 178.40 | 0.00 | - | 2 | 364 | 51.99% |
| NVDA210917C00380000 | 2021-01-12 3:15PM EST | 2021-09-17 | 173.56 | 181.90 | 185.30 | 0.00 | - | 3 | 44 | 48.83% |
| NVDA220121C00380000 | 2021-01-19 12:37PM EST | 2022-01-21 | 165.57 | 191.20 | 195.10 | 0.00 | - | 2 | 170 | 47.38% |
| NVDA220617C00380000 | 2020-12-04 2:11PM EST | 2022-06-17 | 203.00 | 177.75 | 185.85 | 0.00 | - | 1 | 18 | 33.67% |
| NVDA220916C00380000 | 2021-01-21 10:10AM EST | 2022-09-16 | 201.74 | 207.35 | 214.15 | 0.00 | - | 6 | 112 | 47.50% |
| NVDA230120C00380000 | 2021-01-13 3:20PM EST | 2023-01-20 | 213.96 | 215.40 | 222.25 | 0.00 | - | 10 | 17 | 47.10% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210129P00380000 | 2021-01-15 12:09PM EST | 2021-01-29 | 0.16 | 0.00 | 0.58 | 0.00 | - | 4 | 7 | 125.88% |
| NVDA210205P00380000 | 2021-01-12 3:02PM EST | 2021-02-05 | 0.22 | 0.00 | 0.15 | 0.00 | - | 2 | 1 | 73.05% |
| NVDA210219P00380000 | 2021-01-21 2:48PM EST | 2021-02-19 | 0.38 | 0.02 | 0.61 | 0.00 | - | 10 | 334 | 60.01% |
| NVDA210226P00380000 | 2021-01-19 3:00PM EST | 2021-02-26 | 1.21 | 0.31 | 1.04 | 0.00 | - | 1 | 8 | 59.67% |
| NVDA210319P00380000 | 2021-01-22 3:09PM EST | 2021-03-19 | 1.49 | 1.47 | 1.72 | -0.21 | -12.35% | 7 | 781 | 54.37% |
| NVDA210416P00380000 | 2021-01-21 2:36PM EST | 2021-04-16 | 2.65 | 2.63 | 2.87 | -0.20 | -7.02% | 5 | 14 | 49.89% |
| NVDA210618P00380000 | 2021-01-21 2:32PM EST | 2021-06-18 | 6.99 | 6.75 | 7.10 | 0.00 | - | 13 | 629 | 47.13% |
| NVDA210917P00380000 | 2021-01-22 1:52PM EST | 2021-09-17 | 13.25 | 13.25 | 13.65 | -1.40 | -9.56% | 2 | 476 | 45.37% |
| NVDA220121P00380000 | 2021-01-22 3:33PM EST | 2022-01-21 | 22.12 | 22.20 | 22.70 | -0.08 | -0.36% | 5 | 655 | 44.37% |
| NVDA220617P00380000 | 2021-01-08 3:16PM EST | 2022-06-17 | 35.05 | 30.25 | 33.00 | 0.00 | - | 15 | 102 | 44.03% |
| NVDA220916P00380000 | 2021-01-08 10:02AM EST | 2022-09-16 | 39.45 | 35.40 | 38.50 | 0.00 | - | 2 | 25 | 43.64% |
| NVDA230120P00380000 | 2021-01-22 12:49PM EST | 2023-01-20 | 42.62 | 41.55 | 45.40 | -6.28 | -12.84% | 1 | 86 | 43.09% |
© 2021 Verizon Media. All rights reserved.
