NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
547.91+15.61 (+2.93%)
As of 11:05AM EST. Market open.
Strike:465.00
Callsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210226C00465000 | 2021-02-25 1:35PM EST | 2021-02-26 | 70.22 | 77.70 | 81.25 | 0.00 | - | 4 | 7 | 0.00% |
| NVDA210305C00465000 | 2021-02-25 3:42PM EST | 2021-03-05 | 80.00 | 78.35 | 81.10 | +9.00 | +12.68% | 3 | 4 | 0.00% |
| NVDA210319C00465000 | 2021-02-25 3:38PM EST | 2021-03-19 | 71.75 | 81.90 | 84.90 | 0.00 | - | 2 | 194 | 46.74% |
| NVDA210326C00465000 | 2021-02-18 9:34AM EST | 2021-03-26 | 99.50 | 84.45 | 87.00 | 0.00 | - | - | 1 | 49.29% |
| NVDA210416C00465000 | 2021-02-24 3:13PM EST | 2021-04-16 | 85.10 | 89.85 | 92.70 | 0.00 | - | 4 | 56 | 50.39% |
| NVDA210618C00465000 | 2021-02-24 3:58PM EST | 2021-06-18 | 134.55 | 102.40 | 105.10 | 0.00 | - | 11 | 108 | 48.08% |
| NVDA210917C00465000 | 2021-01-27 10:23AM EST | 2021-09-17 | 107.63 | 119.00 | 121.50 | 0.00 | - | 1 | 4 | 48.45% |
| NVDA230120C00465000 | 2021-02-17 9:51AM EST | 2023-01-20 | 223.00 | 171.75 | 177.60 | 0.00 | - | 1 | 9 | 48.36% |
Putsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210226P00465000 | 2021-02-25 3:36PM EST | 2021-02-26 | 0.03 | 0.02 | 0.03 | -0.10 | -76.92% | 16 | 171 | 113.28% |
| NVDA210305P00465000 | 2021-02-26 9:43AM EST | 2021-03-05 | 0.77 | 0.79 | 1.02 | -1.08 | -58.38% | 1 | 173 | 65.41% |
| NVDA210312P00465000 | 2021-02-25 11:44AM EST | 2021-03-12 | 2.99 | 2.18 | 2.76 | +1.65 | +123.13% | 21 | 65 | 59.74% |
| NVDA210319P00465000 | 2021-02-26 9:58AM EST | 2021-03-19 | 3.75 | 4.10 | 4.40 | -2.25 | -37.50% | 16 | 617 | 57.26% |
| NVDA210326P00465000 | 2021-02-26 9:48AM EST | 2021-03-26 | 5.20 | 5.25 | 6.35 | -3.75 | -41.90% | 2 | 233 | 54.96% |
| NVDA210401P00465000 | 2021-02-25 3:22PM EST | 2021-04-01 | 9.79 | 6.60 | 7.65 | 0.00 | - | 51 | 76 | 53.62% |
| NVDA210416P00465000 | 2021-02-26 10:34AM EST | 2021-04-16 | 12.13 | 10.50 | 11.15 | -1.62 | -11.78% | 4 | 651 | 52.43% |
| NVDA210618P00465000 | 2021-02-25 2:09PM EST | 2021-06-18 | 25.63 | 23.50 | 24.60 | 0.00 | - | 33 | 591 | 50.10% |
| NVDA210917P00465000 | 2021-02-24 1:41PM EST | 2021-09-17 | 39.20 | 38.50 | 39.35 | +7.03 | +21.85% | 10 | 25 | 49.04% |
| NVDA230120P00465000 | 2021-02-08 9:49AM EST | 2023-01-20 | 75.50 | 86.40 | 90.30 | 0.00 | - | 1 | 27 | 46.67% |
© 2021 Verizon Media. All rights reserved.
