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:410.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210129C00410000 | 2021-01-20 1:16PM EST | 2021-01-29 | 123.63 | 137.00 | 140.65 | 0.00 | - | - | 1 | 104.00% |
| NVDA210205C00410000 | 2021-01-20 1:16PM EST | 2021-02-05 | 123.75 | 136.40 | 139.75 | 0.00 | - | - | 0 | 87.82% |
| NVDA210219C00410000 | 2021-01-22 12:32PM EST | 2021-02-19 | 140.59 | 135.40 | 143.55 | +31.78 | +29.21% | 10 | 29 | 58.23% |
| NVDA210319C00410000 | 2021-01-19 9:59AM EST | 2021-03-19 | 113.50 | 139.65 | 144.05 | 0.00 | - | 5 | 42 | 52.60% |
| NVDA210416C00410000 | 2021-01-19 2:32PM EST | 2021-04-16 | 117.25 | 142.00 | 146.05 | 0.00 | - | 5 | 5 | 53.35% |
| NVDA210618C00410000 | 2021-01-19 9:52AM EST | 2021-06-18 | 124.55 | 148.20 | 152.40 | 0.00 | - | 1 | 278 | 49.34% |
| NVDA210917C00410000 | 2021-01-15 10:36AM EST | 2021-09-17 | 135.62 | 158.25 | 161.35 | 0.00 | - | 1 | 76 | 47.22% |
| NVDA220121C00410000 | 2021-01-20 3:58PM EST | 2022-01-21 | 159.05 | 169.55 | 173.25 | 0.00 | - | 1 | 158 | 46.36% |
| NVDA220617C00410000 | 2021-01-19 1:49PM EST | 2022-06-17 | 159.75 | 180.60 | 187.05 | 0.00 | - | 4 | 61 | 46.63% |
| NVDA220916C00410000 | 2021-01-22 3:14PM EST | 2022-09-16 | 192.31 | 187.05 | 194.60 | +5.12 | +2.74% | 9 | 184 | 46.64% |
| NVDA230120C00410000 | 2021-01-19 12:05PM EST | 2023-01-20 | 173.33 | 196.75 | 203.75 | 0.00 | - | 2 | 52 | 46.41% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210129P00410000 | 2021-01-22 2:22PM EST | 2021-01-29 | 0.06 | 0.04 | 0.10 | -0.04 | -40.00% | 1 | 45 | 86.33% |
| NVDA210205P00410000 | 2021-01-21 3:55PM EST | 2021-02-05 | 0.10 | 0.06 | 0.13 | 0.00 | - | 39 | 36 | 60.64% |
| NVDA210212P00410000 | 2021-01-20 9:30AM EST | 2021-02-12 | 2.43 | 0.00 | 0.81 | 0.00 | - | 1 | 2 | 58.79% |
| NVDA210219P00410000 | 2021-01-22 12:37PM EST | 2021-02-19 | 0.53 | 0.20 | 0.88 | -0.04 | -7.02% | 3 | 456 | 52.83% |
| NVDA210226P00410000 | 2021-01-21 11:25AM EST | 2021-02-26 | 1.48 | 0.95 | 1.72 | 0.00 | - | 1 | 5 | 54.98% |
| NVDA210319P00410000 | 2021-01-22 3:39PM EST | 2021-03-19 | 2.81 | 2.72 | 3.00 | -0.84 | -23.01% | 26 | 852 | 50.70% |
| NVDA210416P00410000 | 2021-01-22 12:16PM EST | 2021-04-16 | 4.82 | 4.70 | 4.90 | +0.52 | +12.09% | 1 | 314 | 47.17% |
| NVDA210618P00410000 | 2021-01-21 12:07PM EST | 2021-06-18 | 11.02 | 10.90 | 11.35 | -0.33 | -2.91% | 1 | 469 | 45.92% |
| NVDA210917P00410000 | 2021-01-20 12:51PM EST | 2021-09-17 | 21.20 | 19.35 | 20.00 | 0.00 | - | 6 | 615 | 44.66% |
| NVDA220121P00410000 | 2021-01-21 3:47PM EST | 2022-01-21 | 29.30 | 30.20 | 31.00 | +1.08 | +3.83% | 1 | 312 | 43.87% |
| NVDA220617P00410000 | 2021-01-12 12:10PM EST | 2022-06-17 | 48.42 | 39.85 | 42.65 | 0.00 | - | 2 | 133 | 43.49% |
| NVDA220916P00410000 | 2021-01-21 2:51PM EST | 2022-09-16 | 46.19 | 45.35 | 49.45 | 0.00 | - | 1 | 83 | 43.43% |
| NVDA230120P00410000 | 2021-01-19 1:50PM EST | 2023-01-20 | 61.17 | 52.60 | 56.85 | 0.00 | - | 21 | 33 | 42.77% |
© 2021 Verizon Media. All rights reserved.
