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:390.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210129C00390000 | 2021-01-06 12:45PM EST | 2021-01-29 | 130.45 | 157.05 | 160.60 | 0.00 | - | 3 | 6 | 119.73% |
| NVDA210205C00390000 | 2021-01-19 12:06AM EST | 2021-02-05 | 149.30 | 157.05 | 160.95 | 0.00 | - | - | 1 | 86.43% |
| NVDA210219C00390000 | 2021-01-13 3:52PM EST | 2021-02-19 | 153.03 | 155.10 | 163.40 | 0.00 | - | 11 | 23 | 63.82% |
| NVDA210319C00390000 | 2021-01-13 9:30AM EST | 2021-03-19 | 153.94 | 158.60 | 163.20 | 0.00 | - | 1 | 52 | 55.47% |
| NVDA210618C00390000 | 2021-01-11 2:32PM EST | 2021-06-18 | 171.95 | 165.05 | 169.60 | 0.00 | - | 1 | 197 | 51.07% |
| NVDA210917C00390000 | 2021-01-11 9:30AM EST | 2021-09-17 | 161.82 | 173.75 | 177.20 | 0.00 | - | 2 | 105 | 48.32% |
| NVDA220121C00390000 | 2021-01-22 2:28PM EST | 2022-01-21 | 187.76 | 184.55 | 187.70 | +25.44 | +15.67% | 1 | 134 | 47.06% |
| NVDA220617C00390000 | 2021-01-20 12:32PM EST | 2022-06-17 | 182.45 | 193.80 | 200.50 | 0.00 | - | 1 | 37 | 47.27% |
| NVDA220916C00390000 | 2021-01-20 12:32PM EST | 2022-09-16 | 187.55 | 200.85 | 207.40 | 0.00 | - | 1 | 27 | 47.15% |
| NVDA230120C00390000 | 2021-01-21 1:57PM EST | 2023-01-20 | 212.00 | 209.20 | 215.95 | 0.00 | - | 2 | 38 | 46.86% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210129P00390000 | 2021-01-22 12:58PM EST | 2021-01-29 | 0.04 | 0.04 | 0.05 | -0.14 | -77.78% | 1 | 64 | 95.31% |
| NVDA210205P00390000 | 2021-01-06 12:48PM EST | 2021-02-05 | 0.57 | 0.00 | 0.16 | 0.00 | - | 2 | 3 | 68.75% |
| NVDA210212P00390000 | 2021-01-19 9:30AM EST | 2021-02-12 | 0.50 | 0.01 | 0.71 | 0.00 | - | 3 | 4 | 66.50% |
| NVDA210219P00390000 | 2021-01-22 3:52PM EST | 2021-02-19 | 0.35 | 0.20 | 0.50 | +0.10 | +40.00% | 33 | 357 | 57.01% |
| NVDA210226P00390000 | 2021-01-21 10:26AM EST | 2021-02-26 | 0.99 | 0.47 | 1.21 | 0.00 | - | 1 | 11 | 57.98% |
| NVDA210319P00390000 | 2021-01-22 3:47PM EST | 2021-03-19 | 1.90 | 1.80 | 2.03 | -0.14 | -6.86% | 7 | 571 | 52.97% |
| NVDA210416P00390000 | 2021-01-22 11:26AM EST | 2021-04-16 | 3.30 | 3.20 | 3.45 | 0.00 | - | 3 | 75 | 48.99% |
| NVDA210618P00390000 | 2021-01-21 11:03AM EST | 2021-06-18 | 8.20 | 7.95 | 8.30 | 0.00 | - | 1 | 393 | 46.63% |
| NVDA210917P00390000 | 2021-01-13 3:35PM EST | 2021-09-17 | 16.70 | 15.15 | 15.55 | 0.00 | - | 112 | 456 | 45.09% |
| NVDA220121P00390000 | 2021-01-22 10:48AM EST | 2022-01-21 | 24.55 | 24.80 | 25.20 | +1.05 | +4.47% | 3 | 414 | 44.13% |
| NVDA220617P00390000 | 2021-01-12 12:41PM EST | 2022-06-17 | 37.00 | 33.30 | 36.35 | 0.00 | - | 3 | 165 | 44.02% |
| NVDA220916P00390000 | 2021-01-12 10:50AM EST | 2022-09-16 | 42.95 | 38.35 | 42.20 | 0.00 | - | 1 | 90 | 43.68% |
| NVDA230120P00390000 | 2021-01-21 3:19PM EST | 2023-01-20 | 45.00 | 44.95 | 49.10 | 0.00 | - | 3 | 33 | 43.00% |
© 2021 Verizon Media. All rights reserved.
