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:420.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210129C00420000 | 2021-01-21 3:48PM EST | 2021-01-29 | 137.75 | 126.95 | 130.75 | 0.00 | - | 1 | 7 | 97.46% |
| NVDA210205C00420000 | 2021-01-21 2:58PM EST | 2021-02-05 | 137.95 | 126.85 | 131.35 | 0.00 | - | 2 | 4 | 71.83% |
| NVDA210212C00420000 | 2021-01-19 12:06AM EST | 2021-02-12 | 111.00 | 126.80 | 132.00 | 0.00 | - | 1 | 1 | 61.99% |
| NVDA210219C00420000 | 2021-01-19 10:07AM EST | 2021-02-19 | 101.92 | 125.55 | 133.00 | 0.00 | - | 5 | 48 | 51.98% |
| NVDA210319C00420000 | 2021-01-22 12:18PM EST | 2021-03-19 | 133.12 | 132.45 | 134.45 | +1.87 | +1.42% | 5 | 99 | 54.35% |
| NVDA210416C00420000 | 2021-01-19 12:06AM EST | 2021-04-16 | 108.61 | 133.10 | 136.90 | 0.00 | - | - | 16 | 51.76% |
| NVDA210618C00420000 | 2021-01-21 10:23AM EST | 2021-06-18 | 142.31 | 140.10 | 144.20 | +5.41 | +3.95% | 18 | 182 | 48.73% |
| NVDA210917C00420000 | 2021-01-11 10:11AM EST | 2021-09-17 | 156.70 | 150.80 | 153.80 | 0.00 | - | 2 | 89 | 46.81% |
| NVDA220121C00420000 | 2021-01-12 10:19AM EST | 2022-01-21 | 140.40 | 163.70 | 166.25 | 0.00 | - | 1 | 192 | 46.01% |
| NVDA220617C00420000 | 2021-01-04 3:09PM EST | 2022-06-17 | 160.00 | 175.50 | 180.80 | 0.00 | - | 5 | 89 | 46.45% |
| NVDA220916C00420000 | 2021-01-04 10:33AM EST | 2022-09-16 | 180.69 | 182.35 | 188.45 | 0.00 | - | 1 | 104 | 46.41% |
| NVDA230120C00420000 | 2021-01-15 3:48PM EST | 2023-01-20 | 169.80 | 191.05 | 198.00 | 0.00 | - | 1 | 44 | 46.26% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210129P00420000 | 2021-01-22 11:45AM EST | 2021-01-29 | 0.09 | 0.04 | 0.09 | -0.02 | -18.18% | 9 | 86 | 79.30% |
| NVDA210205P00420000 | 2021-01-22 2:26PM EST | 2021-02-05 | 0.11 | 0.03 | 0.12 | -0.09 | -45.00% | 6 | 66 | 54.69% |
| NVDA210212P00420000 | 2021-01-20 9:30AM EST | 2021-02-12 | 2.64 | 0.00 | 0.88 | 0.00 | - | 1 | 33 | 55.20% |
| NVDA210219P00420000 | 2021-01-21 3:24PM EST | 2021-02-19 | 0.79 | 0.30 | 1.04 | 0.00 | - | 18 | 403 | 50.76% |
| NVDA210226P00420000 | 2021-01-22 2:29PM EST | 2021-02-26 | 1.62 | 1.30 | 2.00 | -0.34 | -17.35% | 1 | 29 | 53.35% |
| NVDA210319P00420000 | 2021-01-22 3:30PM EST | 2021-03-19 | 3.35 | 3.40 | 3.65 | 0.00 | - | 81 | 1,939 | 50.20% |
| NVDA210416P00420000 | 2021-01-22 10:03AM EST | 2021-04-16 | 5.85 | 5.70 | 5.90 | +0.70 | +13.59% | 1 | 159 | 46.50% |
| NVDA210618P00420000 | 2021-01-22 12:49PM EST | 2021-06-18 | 12.62 | 12.60 | 13.20 | -0.68 | -5.11% | 1 | 1,312 | 45.63% |
| NVDA210917P00420000 | 2021-01-21 3:29PM EST | 2021-09-17 | 21.13 | 21.85 | 22.60 | 0.00 | - | 4 | 416 | 44.52% |
| NVDA220121P00420000 | 2021-01-22 12:06PM EST | 2022-01-21 | 33.08 | 33.30 | 34.00 | +0.28 | +0.85% | 4 | 1,239 | 43.63% |
| NVDA220617P00420000 | 2021-01-15 1:58PM EST | 2022-06-17 | 48.32 | 43.30 | 46.45 | 0.00 | - | 1 | 110 | 43.45% |
| NVDA220916P00420000 | 2021-01-11 10:16AM EST | 2022-09-16 | 50.49 | 49.30 | 53.05 | 0.00 | - | 1 | 210 | 43.18% |
| NVDA230120P00420000 | 2021-01-19 11:41AM EST | 2023-01-20 | 56.70 | 56.55 | 61.25 | 0.00 | - | 1 | 42 | 42.78% |
© 2021 Verizon Media. All rights reserved.
