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:450.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210129C00450000 | 2021-01-22 10:25AM EST | 2021-01-29 | 98.62 | 96.80 | 101.05 | +12.42 | +14.41% | 1 | 13 | 71.68% |
| NVDA210205C00450000 | 2021-01-21 3:40PM EST | 2021-02-05 | 102.95 | 95.45 | 103.85 | 0.00 | - | 3 | 40 | 60.43% |
| NVDA210212C00450000 | 2021-01-21 3:20PM EST | 2021-02-12 | 99.00 | 96.80 | 103.05 | 0.00 | - | 1 | 7 | 51.55% |
| NVDA210219C00450000 | 2021-01-22 2:42PM EST | 2021-02-19 | 103.25 | 96.60 | 104.40 | -1.30 | -1.24% | 21 | 150 | 64.22% |
| NVDA210226C00450000 | 2021-01-19 10:18AM EST | 2021-02-26 | 77.00 | 98.85 | 105.75 | 0.00 | - | - | 2 | 50.51% |
| NVDA210319C00450000 | 2021-01-22 3:40PM EST | 2021-03-19 | 108.55 | 103.70 | 107.35 | -6.45 | -5.61% | 1 | 650 | 51.96% |
| NVDA210416C00450000 | 2021-01-22 10:07AM EST | 2021-04-16 | 110.00 | 107.00 | 110.90 | -5.50 | -4.76% | 1 | 18 | 48.12% |
| NVDA210618C00450000 | 2021-01-21 3:27PM EST | 2021-06-18 | 120.00 | 117.60 | 120.80 | 0.00 | - | 11 | 469 | 46.92% |
| NVDA210917C00450000 | 2021-01-22 9:41AM EST | 2021-09-17 | 130.10 | 129.75 | 132.70 | +11.42 | +9.62% | 1 | 2,117 | 45.87% |
| NVDA220121C00450000 | 2021-01-22 3:17PM EST | 2022-01-21 | 147.38 | 144.40 | 146.85 | +17.38 | +13.37% | 1 | 359 | 45.30% |
| NVDA220617C00450000 | 2021-01-20 3:12PM EST | 2022-06-17 | 146.94 | 157.60 | 162.75 | 0.00 | - | 2 | 123 | 45.80% |
| NVDA220916C00450000 | 2021-01-21 3:03PM EST | 2022-09-16 | 165.00 | 163.85 | 171.05 | 0.00 | - | 1 | 181 | 45.80% |
| NVDA230120C00450000 | 2021-01-22 2:34PM EST | 2023-01-20 | 177.35 | 174.70 | 179.70 | -2.60 | -1.44% | 47 | 151 | 45.06% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210129P00450000 | 2021-01-22 3:12PM EST | 2021-01-29 | 0.08 | 0.06 | 0.11 | -0.05 | -38.46% | 85 | 607 | 57.62% |
| NVDA210205P00450000 | 2021-01-22 3:58PM EST | 2021-02-05 | 0.28 | 0.23 | 0.34 | -0.06 | -17.65% | 31 | 318 | 48.98% |
| NVDA210212P00450000 | 2021-01-22 3:23PM EST | 2021-02-12 | 0.95 | 0.50 | 1.44 | +0.13 | +15.85% | 20 | 247 | 51.69% |
| NVDA210219P00450000 | 2021-01-22 3:48PM EST | 2021-02-19 | 1.65 | 1.30 | 1.65 | +0.13 | +8.55% | 75 | 3,089 | 46.08% |
| NVDA210226P00450000 | 2021-01-22 1:42PM EST | 2021-02-26 | 3.34 | 3.05 | 3.90 | +0.04 | +1.21% | 3 | 137 | 50.89% |
| NVDA210319P00450000 | 2021-01-22 3:47PM EST | 2021-03-19 | 6.45 | 6.35 | 6.70 | +0.36 | +5.91% | 57 | 4,085 | 47.30% |
| NVDA210416P00450000 | 2021-01-22 3:39PM EST | 2021-04-16 | 10.00 | 9.85 | 10.30 | +0.14 | +1.42% | 38 | 128 | 44.84% |
| NVDA210618P00450000 | 2021-01-22 3:36PM EST | 2021-06-18 | 19.30 | 19.35 | 20.00 | +1.35 | +7.52% | 24 | 3,034 | 44.61% |
| NVDA210917P00450000 | 2021-01-22 2:49PM EST | 2021-09-17 | 30.50 | 30.80 | 31.45 | +1.50 | +5.17% | 179 | 3,868 | 43.87% |
| NVDA220121P00450000 | 2021-01-22 3:46PM EST | 2022-01-21 | 44.10 | 43.90 | 44.55 | +2.54 | +6.11% | 16 | 1,703 | 43.15% |
| NVDA220617P00450000 | 2021-01-22 3:29PM EST | 2022-06-17 | 56.40 | 55.05 | 58.85 | -8.95 | -13.70% | 150 | 295 | 43.27% |
| NVDA220916P00450000 | 2021-01-11 11:16AM EST | 2022-09-16 | 64.30 | 61.50 | 65.80 | 0.00 | - | 4 | 93 | 42.90% |
| NVDA230120P00450000 | 2021-01-22 12:06PM EST | 2023-01-20 | 71.07 | 69.45 | 74.20 | -7.86 | -9.96% | 40 | 262 | 42.34% |
© 2021 Verizon Media. All rights reserved.
