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:480.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210129C00480000 | 2021-01-21 3:34PM EST | 2021-01-29 | 70.10 | 67.15 | 71.30 | -1.78 | -2.48% | 3 | 27 | 61.01% |
| NVDA210205C00480000 | 2021-01-21 11:22AM EST | 2021-02-05 | 66.44 | 68.45 | 72.55 | 0.00 | - | 4 | 20 | 51.88% |
| NVDA210212C00480000 | 2021-01-21 11:15AM EST | 2021-02-12 | 66.15 | 68.10 | 74.90 | 0.00 | - | 1 | 15 | 59.36% |
| NVDA210219C00480000 | 2021-01-22 2:05PM EST | 2021-02-19 | 76.26 | 70.00 | 75.15 | -4.91 | -6.05% | 9 | 928 | 51.80% |
| NVDA210226C00480000 | 2021-01-15 2:54PM EST | 2021-02-26 | 78.91 | 73.85 | 78.80 | +23.72 | +42.98% | 5 | 19 | 54.71% |
| NVDA210305C00480000 | 2021-01-22 1:04PM EST | 2021-03-05 | 78.30 | 75.20 | 79.10 | -3.95 | -4.80% | 1 | - | 50.42% |
| NVDA210319C00480000 | 2021-01-22 3:44PM EST | 2021-03-19 | 81.20 | 80.25 | 81.60 | -7.52 | -8.48% | 8 | 662 | 47.73% |
| NVDA210416C00480000 | 2021-01-20 10:02AM EST | 2021-04-16 | 70.80 | 85.25 | 87.40 | 0.00 | - | 1 | 9 | 46.27% |
| NVDA210618C00480000 | 2021-01-21 3:46PM EST | 2021-06-18 | 100.80 | 97.05 | 99.75 | -1.70 | -1.66% | 2 | 540 | 45.93% |
| NVDA210917C00480000 | 2021-01-22 3:46PM EST | 2021-09-17 | 113.16 | 111.25 | 113.45 | +5.16 | +4.78% | 20 | 171 | 45.20% |
| NVDA220121C00480000 | 2021-01-21 2:50PM EST | 2022-01-21 | 130.70 | 126.90 | 129.35 | +5.70 | +4.56% | 2 | 399 | 44.92% |
| NVDA220617C00480000 | 2020-12-31 1:35PM EST | 2022-06-17 | 122.65 | 141.60 | 146.25 | 0.00 | - | 2 | 59 | 45.36% |
| NVDA220916C00480000 | 2021-01-20 11:04AM EST | 2022-09-16 | 137.83 | 149.00 | 155.10 | 0.00 | - | 1 | 129 | 45.39% |
| NVDA230120C00480000 | 2021-01-22 1:58PM EST | 2023-01-20 | 164.00 | 159.15 | 165.30 | +21.30 | +14.93% | 1 | 513 | 45.06% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210129P00480000 | 2021-01-22 3:54PM EST | 2021-01-29 | 0.16 | 0.18 | 0.24 | -0.13 | -44.83% | 368 | 734 | 50.49% |
| NVDA210205P00480000 | 2021-01-22 3:47PM EST | 2021-02-05 | 0.85 | 0.85 | 0.93 | -0.15 | -15.00% | 293 | 546 | 43.58% |
| NVDA210212P00480000 | 2021-01-22 2:59PM EST | 2021-02-12 | 2.94 | 1.36 | 3.10 | +0.06 | +2.08% | 51 | 233 | 47.07% |
| NVDA210219P00480000 | 2021-01-22 3:39PM EST | 2021-02-19 | 3.64 | 3.50 | 3.80 | +0.07 | +1.96% | 561 | 1,714 | 43.02% |
| NVDA210226P00480000 | 2021-01-22 3:36PM EST | 2021-02-26 | 7.10 | 6.75 | 7.65 | -0.20 | -2.74% | 30 | 270 | 48.63% |
| NVDA210305P00480000 | 2021-01-22 1:26PM EST | 2021-03-05 | 8.32 | 8.85 | 9.30 | -1.33 | -13.78% | 59 | - | 47.79% |
| NVDA210319P00480000 | 2021-01-22 3:52PM EST | 2021-03-19 | 11.70 | 11.70 | 12.20 | +0.52 | +4.65% | 153 | 2,681 | 46.25% |
| NVDA210416P00480000 | 2021-01-22 3:27PM EST | 2021-04-16 | 16.12 | 16.75 | 17.20 | +1.04 | +6.90% | 8 | 144 | 44.16% |
| NVDA210618P00480000 | 2021-01-22 11:20AM EST | 2021-06-18 | 28.83 | 28.40 | 29.15 | +0.88 | +3.15% | 1 | 1,012 | 44.12% |
| NVDA210917P00480000 | 2021-01-22 3:29PM EST | 2021-09-17 | 41.00 | 41.55 | 42.35 | +1.50 | +3.80% | 166 | 810 | 43.51% |
| NVDA220121P00480000 | 2021-01-22 1:11PM EST | 2022-01-21 | 55.90 | 56.10 | 57.20 | +1.34 | +2.46% | 180 | 707 | 43.02% |
| NVDA220617P00480000 | 2021-01-19 3:14PM EST | 2022-06-17 | 77.00 | 68.40 | 71.90 | 0.00 | - | 103 | 735 | 42.81% |
| NVDA220916P00480000 | 2021-01-20 3:55PM EST | 2022-09-16 | 80.00 | 75.25 | 79.55 | 0.00 | - | 1 | 273 | 42.55% |
| NVDA230120P00480000 | 2020-12-18 3:45PM EST | 2023-01-20 | 93.73 | 81.55 | 85.15 | 0.00 | - | 1 | 4 | 40.77% |
© 2021 Verizon Media. All rights reserved.
