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:470.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210129C00470000 | 2021-01-22 1:23PM EST | 2021-01-29 | 81.03 | 77.75 | 80.40 | +4.74 | +6.21% | 5 | 24 | 65.97% |
| NVDA210205C00470000 | 2021-01-15 12:20PM EST | 2021-02-05 | 53.80 | 77.05 | 81.75 | 0.00 | - | 5 | 12 | 65.92% |
| NVDA210212C00470000 | 2021-01-11 11:19AM EST | 2021-02-12 | 83.25 | 77.55 | 84.10 | 0.00 | - | 1 | 2 | 62.68% |
| NVDA210219C00470000 | 2021-01-22 3:44PM EST | 2021-02-19 | 81.45 | 78.90 | 84.65 | +1.55 | +1.94% | 2 | 121 | 55.65% |
| NVDA210226C00470000 | 2021-01-20 9:55AM EST | 2021-02-26 | 69.64 | 82.15 | 87.40 | 0.00 | - | 1 | 7 | 56.63% |
| NVDA210319C00470000 | 2021-01-22 3:34PM EST | 2021-03-19 | 90.50 | 88.70 | 89.30 | +4.05 | +4.68% | 10 | 460 | 48.04% |
| NVDA210416C00470000 | 2021-01-21 2:59PM EST | 2021-04-16 | 92.00 | 92.15 | 95.15 | 0.00 | - | 3 | 18 | 47.19% |
| NVDA210618C00470000 | 2021-01-21 11:32AM EST | 2021-06-18 | 103.80 | 103.70 | 106.45 | +1.70 | +1.67% | 2 | 654 | 46.23% |
| NVDA210917C00470000 | 2021-01-20 12:41PM EST | 2021-09-17 | 105.30 | 117.35 | 119.50 | 0.00 | - | 1 | 44 | 45.34% |
| NVDA220121C00470000 | 2021-01-21 10:32AM EST | 2022-01-21 | 133.73 | 132.00 | 135.25 | +6.96 | +5.49% | 1 | 264 | 45.19% |
| NVDA220617C00470000 | 2020-12-11 12:32PM EST | 2022-06-17 | 129.97 | 131.55 | 139.00 | 0.00 | - | 2 | 14 | 39.83% |
| NVDA220916C00470000 | 2021-01-12 3:07PM EST | 2022-09-16 | 150.87 | 153.25 | 160.30 | 0.00 | - | 1 | 28 | 45.55% |
| NVDA230120C00470000 | 2021-01-21 3:34PM EST | 2023-01-20 | 166.60 | 164.35 | 170.00 | 0.00 | - | 2 | 30 | 45.08% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210129P00470000 | 2021-01-22 3:59PM EST | 2021-01-29 | 0.12 | 0.13 | 0.18 | -0.05 | -29.41% | 260 | 747 | 53.91% |
| NVDA210205P00470000 | 2021-01-22 3:58PM EST | 2021-02-05 | 0.58 | 0.53 | 0.63 | -0.05 | -7.94% | 83 | 426 | 45.58% |
| NVDA210212P00470000 | 2021-01-22 3:49PM EST | 2021-02-12 | 1.31 | 1.08 | 2.35 | -0.04 | -2.96% | 6 | 139 | 48.76% |
| NVDA210219P00470000 | 2021-01-22 3:22PM EST | 2021-02-19 | 2.69 | 2.63 | 2.97 | +0.05 | +1.89% | 154 | 2,686 | 44.63% |
| NVDA210226P00470000 | 2021-01-22 3:57PM EST | 2021-02-26 | 5.62 | 5.25 | 6.20 | +0.32 | +6.04% | 83 | 239 | 49.74% |
| NVDA210305P00470000 | 2021-01-22 3:02PM EST | 2021-03-05 | 6.95 | 7.15 | 7.35 | +0.48 | +7.42% | 47 | - | 48.07% |
| NVDA210319P00470000 | 2021-01-22 3:52PM EST | 2021-03-19 | 9.63 | 9.65 | 9.95 | +0.38 | +4.11% | 220 | 1,441 | 46.50% |
| NVDA210416P00470000 | 2021-01-22 1:42PM EST | 2021-04-16 | 13.85 | 14.20 | 14.55 | +0.59 | +4.45% | 39 | 80 | 44.39% |
| NVDA210618P00470000 | 2021-01-22 1:00PM EST | 2021-06-18 | 25.30 | 25.10 | 26.45 | -0.20 | -0.78% | 11 | 1,132 | 44.88% |
| NVDA210917P00470000 | 2021-01-22 3:35PM EST | 2021-09-17 | 37.38 | 37.70 | 38.45 | +1.48 | +4.12% | 48 | 594 | 43.62% |
| NVDA220121P00470000 | 2021-01-21 11:48AM EST | 2022-01-21 | 51.54 | 51.85 | 52.65 | 0.00 | - | 5 | 472 | 43.01% |
| NVDA220617P00470000 | 2021-01-19 2:59PM EST | 2022-06-17 | 72.35 | 63.80 | 67.20 | 0.00 | - | 1 | 42 | 42.89% |
| NVDA220916P00470000 | 2021-01-21 3:37PM EST | 2022-09-16 | 70.50 | 70.50 | 75.00 | 0.00 | - | 15 | 73 | 42.75% |
| NVDA230120P00470000 | 2021-01-04 10:30AM EST | 2023-01-20 | 81.96 | 78.90 | 83.80 | 0.00 | - | 20 | 85 | 42.20% |
© 2021 Verizon Media. All rights reserved.
