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:430.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210129C00430000 | 2021-01-20 9:50AM EST | 2021-01-29 | 105.83 | 116.90 | 120.80 | 0.00 | - | 12 | 20 | 89.84% |
| NVDA210205C00430000 | 2021-01-19 12:06AM EST | 2021-02-05 | 92.30 | 117.00 | 121.45 | 0.00 | - | - | 4 | 68.48% |
| NVDA210212C00430000 | 2021-01-06 2:16PM EST | 2021-02-12 | 93.51 | 116.65 | 122.30 | 0.00 | - | - | 1 | 58.18% |
| NVDA210219C00430000 | 2021-01-19 10:23AM EST | 2021-02-19 | 89.55 | 115.85 | 123.85 | 0.00 | - | 8 | 31 | 53.26% |
| NVDA210319C00430000 | 2021-01-21 3:04PM EST | 2021-03-19 | 123.00 | 121.60 | 125.05 | 0.00 | - | 1 | 137 | 50.31% |
| NVDA210618C00430000 | 2021-01-22 10:34AM EST | 2021-06-18 | 133.40 | 132.30 | 136.10 | 0.00 | - | 2 | 445 | 48.04% |
| NVDA210917C00430000 | 2021-01-21 3:47PM EST | 2021-09-17 | 150.98 | 143.70 | 146.65 | 0.00 | - | 1 | 49 | 46.59% |
| NVDA220121C00430000 | 2021-01-22 10:59AM EST | 2022-01-21 | 157.50 | 155.95 | 159.65 | +3.18 | +2.06% | 2 | 317 | 45.81% |
| NVDA220617C00430000 | 2021-01-19 1:02PM EST | 2022-06-17 | 156.31 | 169.20 | 174.70 | 0.00 | - | 2 | 13 | 46.28% |
| NVDA220916C00430000 | 2020-12-30 10:50AM EST | 2022-09-16 | 155.98 | 176.20 | 182.70 | 0.00 | - | 1 | 36 | 46.30% |
| NVDA230120C00430000 | 2021-01-11 10:34AM EST | 2023-01-20 | 188.80 | 185.30 | 192.25 | 0.00 | - | 8 | 42 | 46.06% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210129P00430000 | 2021-01-21 3:48PM EST | 2021-01-29 | 0.09 | 0.03 | 0.12 | +0.07 | +350.00% | 2 | 101 | 74.02% |
| NVDA210205P00430000 | 2021-01-22 3:27PM EST | 2021-02-05 | 0.15 | 0.03 | 0.22 | -0.04 | -21.05% | 22 | 147 | 53.32% |
| NVDA210212P00430000 | 2021-01-22 12:14PM EST | 2021-02-12 | 0.53 | 0.25 | 0.99 | +0.04 | +8.16% | 1 | 28 | 53.81% |
| NVDA210219P00430000 | 2021-01-22 3:56PM EST | 2021-02-19 | 1.26 | 0.54 | 1.26 | +0.39 | +44.83% | 27 | 640 | 52.56% |
| NVDA210226P00430000 | 2021-01-21 3:26PM EST | 2021-02-26 | 2.23 | 1.75 | 2.50 | 0.00 | - | 12 | 161 | 52.21% |
| NVDA210319P00430000 | 2021-01-22 3:51PM EST | 2021-03-19 | 4.25 | 4.10 | 4.50 | +0.19 | +4.68% | 24 | 2,363 | 49.37% |
| NVDA210416P00430000 | 2021-01-22 2:42PM EST | 2021-04-16 | 6.75 | 6.90 | 7.10 | -0.80 | -10.60% | 25 | 197 | 45.91% |
| NVDA210618P00430000 | 2021-01-22 12:44PM EST | 2021-06-18 | 14.40 | 14.60 | 15.10 | +0.40 | +2.86% | 10 | 587 | 45.16% |
| NVDA210917P00430000 | 2021-01-22 12:18PM EST | 2021-09-17 | 24.50 | 24.70 | 25.20 | -2.40 | -8.92% | 2 | 597 | 44.21% |
| NVDA220121P00430000 | 2021-01-22 12:18PM EST | 2022-01-21 | 36.35 | 36.75 | 37.30 | -0.10 | -0.27% | 2 | 442 | 43.47% |
| NVDA220617P00430000 | 2021-01-11 9:40AM EST | 2022-06-17 | 49.50 | 47.20 | 49.95 | 0.00 | - | 75 | 142 | 43.17% |
| NVDA220916P00430000 | 2020-12-02 3:59PM EST | 2022-09-16 | 62.55 | 58.30 | 63.70 | 0.00 | - | 47 | 92 | 46.11% |
| NVDA230120P00430000 | 2021-01-06 12:53PM EST | 2023-01-20 | 68.94 | 60.60 | 65.40 | 0.00 | - | 1 | 69 | 42.63% |
© 2021 Verizon Media. All rights reserved.
