NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
548.44+16.14 (+3.03%)
As of 12:08PM EST. Market open.
Strike:445.00
Callsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210226C00445000 | 2021-02-23 1:02PM EST | 2021-02-26 | 105.05 | 101.30 | 103.55 | 0.00 | - | 2 | 5 | 165.23% |
| NVDA210305C00445000 | 2021-02-25 9:33AM EST | 2021-03-05 | 91.55 | 101.80 | 104.05 | 0.00 | - | 51 | 84 | 74.49% |
| NVDA210319C00445000 | 2021-02-18 10:49AM EST | 2021-03-19 | 118.20 | 103.25 | 105.55 | 0.00 | - | 3 | 198 | 57.35% |
| NVDA210416C00445000 | 2021-02-26 10:36AM EST | 2021-04-16 | 100.44 | 108.05 | 110.25 | +0.39 | +0.39% | 6 | 14 | 52.29% |
| NVDA210917C00445000 | 2021-02-25 2:07PM EST | 2021-09-17 | 123.00 | 133.30 | 135.35 | 0.00 | - | 6 | 12 | 49.13% |
Putsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210226P00445000 | 2021-02-25 3:26PM EST | 2021-02-26 | 0.01 | 0.00 | 0.04 | -0.07 | -87.50% | 2 | 88 | 138.28% |
| NVDA210305P00445000 | 2021-02-25 2:30PM EST | 2021-03-05 | 0.40 | 0.33 | 0.55 | -0.15 | -27.27% | 8 | 199 | 70.65% |
| NVDA210312P00445000 | 2021-02-22 3:01PM EST | 2021-03-12 | 1.56 | 0.95 | 1.34 | 0.00 | - | 7 | 60 | 61.04% |
| NVDA210319P00445000 | 2021-02-25 3:56PM EST | 2021-03-19 | 2.40 | 2.00 | 2.18 | -1.19 | -33.15% | 1 | 1,085 | 57.24% |
| NVDA210326P00445000 | 2021-02-26 10:26AM EST | 2021-03-26 | 3.76 | 2.74 | 3.55 | -1.54 | -29.06% | 1 | 23 | 55.03% |
| NVDA210401P00445000 | 2021-02-25 3:36PM EST | 2021-04-01 | 6.80 | 3.65 | 4.35 | 0.00 | - | 32 | 77 | 53.39% |
| NVDA210416P00445000 | 2021-02-26 11:42AM EST | 2021-04-16 | 6.47 | 6.45 | 6.80 | -2.77 | -29.98% | 210 | 180 | 51.85% |
| NVDA210917P00445000 | 2021-02-25 9:34AM EST | 2021-09-17 | 35.70 | 30.10 | 31.20 | 0.00 | - | 8 | 376 | 48.58% |
© 2021 Verizon Media. All rights reserved.
