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:440.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210129C00440000 | 2021-01-15 11:36AM EST | 2021-01-29 | 90.55 | 106.85 | 110.90 | 0.00 | - | 1 | 31 | 77.10% |
| NVDA210205C00440000 | 2021-01-22 12:35PM EST | 2021-02-05 | 109.14 | 106.95 | 111.20 | +18.34 | +20.20% | 1 | 10 | 58.33% |
| NVDA210219C00440000 | 2021-01-21 1:57PM EST | 2021-02-19 | 107.90 | 106.20 | 113.70 | 0.00 | - | 2 | 63 | 66.88% |
| NVDA210319C00440000 | 2021-01-22 3:06PM EST | 2021-03-19 | 115.30 | 112.45 | 116.05 | +7.07 | +6.53% | 2 | 141 | 53.06% |
| NVDA210416C00440000 | 2021-01-19 12:06AM EST | 2021-04-16 | 92.80 | 115.35 | 119.45 | 0.00 | - | - | 28 | 49.28% |
| NVDA210618C00440000 | 2021-01-22 10:11AM EST | 2021-06-18 | 126.59 | 125.10 | 128.35 | +5.09 | +4.19% | 18 | 349 | 47.40% |
| NVDA210917C00440000 | 2021-01-22 3:42PM EST | 2021-09-17 | 139.00 | 136.80 | 139.50 | -3.15 | -2.22% | 2 | 116 | 46.12% |
| NVDA220121C00440000 | 2021-01-21 10:34AM EST | 2022-01-21 | 144.95 | 149.85 | 153.30 | 0.00 | - | 3 | 316 | 45.60% |
| NVDA220617C00440000 | 2020-11-16 11:36AM EST | 2022-06-17 | 168.00 | 147.00 | 152.00 | 0.00 | - | 3 | 31 | 37.83% |
| NVDA220916C00440000 | 2021-01-15 3:54PM EST | 2022-09-16 | 145.85 | 169.35 | 176.80 | 0.00 | - | 4 | 125 | 46.03% |
| NVDA230120C00440000 | 2021-01-15 1:33PM EST | 2023-01-20 | 162.00 | 178.80 | 186.75 | 0.00 | - | 1 | 33 | 45.87% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210129P00440000 | 2021-01-21 3:41PM EST | 2021-01-29 | 0.11 | 0.07 | 0.10 | 0.00 | - | 144 | 261 | 63.48% |
| NVDA210205P00440000 | 2021-01-22 3:20PM EST | 2021-02-05 | 0.17 | 0.15 | 0.25 | -0.08 | -32.00% | 13 | 307 | 51.47% |
| NVDA210212P00440000 | 2021-01-21 2:23PM EST | 2021-02-12 | 0.67 | 0.05 | 1.16 | 0.00 | - | 3 | 152 | 54.03% |
| NVDA210219P00440000 | 2021-01-22 3:40PM EST | 2021-02-19 | 1.22 | 1.00 | 1.53 | -0.01 | -0.81% | 23 | 2,221 | 49.48% |
| NVDA210226P00440000 | 2021-01-22 11:43AM EST | 2021-02-26 | 2.74 | 2.34 | 3.15 | +0.10 | +3.79% | 2 | 207 | 50.46% |
| NVDA210319P00440000 | 2021-01-22 3:36PM EST | 2021-03-19 | 5.15 | 5.10 | 5.40 | -0.05 | -0.96% | 98 | 1,043 | 47.83% |
| NVDA210416P00440000 | 2021-01-22 3:34PM EST | 2021-04-16 | 8.18 | 8.20 | 8.65 | -0.59 | -6.73% | 33 | 120 | 45.35% |
| NVDA210618P00440000 | 2021-01-21 12:22PM EST | 2021-06-18 | 17.85 | 16.80 | 17.45 | 0.00 | - | 1 | 964 | 44.83% |
| NVDA210917P00440000 | 2021-01-21 3:14PM EST | 2021-09-17 | 27.25 | 27.45 | 28.25 | 0.00 | - | 2 | 606 | 44.02% |
| NVDA220121P00440000 | 2021-01-21 3:47PM EST | 2022-01-21 | 37.66 | 40.10 | 40.90 | 0.00 | - | 12 | 519 | 43.32% |
| NVDA220617P00440000 | 2021-01-20 1:43PM EST | 2022-06-17 | 55.15 | 51.00 | 54.10 | 0.00 | - | 3 | 184 | 43.10% |
| NVDA220916P00440000 | 2021-01-05 12:08PM EST | 2022-09-16 | 63.59 | 57.25 | 61.35 | 0.00 | - | 1 | 94 | 42.96% |
| NVDA230120P00440000 | 2021-01-22 12:06PM EST | 2023-01-20 | 66.61 | 65.00 | 69.65 | -3.89 | -5.52% | 40 | 124 | 42.44% |
© 2021 Verizon Media. All rights reserved.
