NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
548.88+16.58 (+3.11%)
As of 11:37AM EST. Market open.
Strike:475.00
Callsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210226C00475000 | 2021-02-25 2:34PM EST | 2021-02-26 | 63.05 | 66.45 | 69.15 | 0.00 | - | 14 | 16 | 0.00% |
| NVDA210305C00475000 | 2021-02-26 11:07AM EST | 2021-03-05 | 73.00 | 67.55 | 71.00 | +10.26 | +16.35% | 5 | 144 | 0.00% |
| NVDA210312C00475000 | 2021-02-25 11:51AM EST | 2021-03-12 | 75.00 | 69.65 | 72.20 | 0.00 | - | 1 | 144 | 0.00% |
| NVDA210319C00475000 | 2021-02-26 9:40AM EST | 2021-03-19 | 76.65 | 71.70 | 74.45 | +8.65 | +12.72% | 15 | 974 | 32.53% |
| NVDA210416C00475000 | 2021-02-26 10:36AM EST | 2021-04-16 | 76.63 | 80.00 | 82.25 | -8.37 | -9.85% | 1 | 36 | 43.69% |
| NVDA210618C00475000 | 2021-02-25 1:40PM EST | 2021-06-18 | 89.45 | 95.55 | 97.50 | 0.00 | - | 10 | 141 | 46.40% |
| NVDA210917C00475000 | 2021-02-03 12:39PM EST | 2021-09-17 | 111.66 | 110.70 | 113.20 | 0.00 | - | 1 | 19 | 46.25% |
| NVDA230120C00475000 | 2021-02-25 1:38PM EST | 2023-01-20 | 163.41 | 165.45 | 170.90 | 0.00 | - | 1 | 18 | 47.28% |
Putsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210226P00475000 | 2021-02-26 10:59AM EST | 2021-02-26 | 0.03 | 0.01 | 0.03 | -0.19 | -86.36% | 72 | 502 | 98.44% |
| NVDA210305P00475000 | 2021-02-26 10:24AM EST | 2021-03-05 | 1.55 | 1.00 | 1.31 | -1.06 | -40.61% | 19 | 210 | 62.01% |
| NVDA210312P00475000 | 2021-02-26 9:35AM EST | 2021-03-12 | 3.94 | 3.00 | 3.40 | -0.46 | -10.45% | 32 | 71 | 58.18% |
| NVDA210319P00475000 | 2021-02-26 10:39AM EST | 2021-03-19 | 6.03 | 4.95 | 5.45 | -1.37 | -18.51% | 205 | 1,407 | 55.69% |
| NVDA210326P00475000 | 2021-02-26 10:34AM EST | 2021-03-26 | 8.75 | 6.65 | 7.75 | -1.43 | -14.05% | 25 | 285 | 54.26% |
| NVDA210401P00475000 | 2021-02-25 10:02AM EST | 2021-04-01 | 8.63 | 8.15 | 9.40 | -3.12 | -26.55% | 3 | 70 | 53.18% |
| NVDA210416P00475000 | 2021-02-26 11:21AM EST | 2021-04-16 | 12.60 | 12.35 | 12.95 | -3.07 | -19.59% | 16 | 725 | 51.69% |
| NVDA210618P00475000 | 2021-02-25 3:03PM EST | 2021-06-18 | 30.07 | 26.75 | 27.95 | 0.00 | - | 18 | 620 | 50.25% |
| NVDA210917P00475000 | 2021-02-25 11:33AM EST | 2021-09-17 | 43.05 | 41.95 | 43.35 | +1.72 | +4.16% | 48 | 174 | 49.19% |
| NVDA230120P00475000 | 2021-02-25 9:30AM EST | 2023-01-20 | 85.15 | 90.50 | 94.70 | 0.00 | - | 1 | 77 | 46.42% |
© 2021 Verizon Media. All rights reserved.
