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:490.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210129C00490000 | 2021-01-22 2:14PM EST | 2021-01-29 | 62.47 | 58.65 | 59.25 | +0.57 | +0.92% | 82 | 104 | 53.56% |
| NVDA210205C00490000 | 2021-01-21 2:27PM EST | 2021-02-05 | 60.17 | 59.20 | 61.50 | 0.00 | - | 41 | 73 | 51.18% |
| NVDA210212C00490000 | 2021-01-22 9:35AM EST | 2021-02-12 | 61.84 | 60.15 | 65.85 | -0.26 | -0.42% | 4 | 44 | 56.07% |
| NVDA210219C00490000 | 2021-01-22 1:26PM EST | 2021-02-19 | 68.20 | 61.55 | 66.55 | +1.75 | +2.63% | 20 | 218 | 50.03% |
| NVDA210226C00490000 | 2021-01-22 3:13PM EST | 2021-02-26 | 70.69 | 66.05 | 71.15 | +5.54 | +8.50% | 113 | 9 | 54.27% |
| NVDA210319C00490000 | 2021-01-22 3:18PM EST | 2021-03-19 | 75.73 | 73.55 | 74.25 | -4.67 | -5.81% | 5 | 626 | 47.44% |
| NVDA210618C00490000 | 2021-01-21 2:50PM EST | 2021-06-18 | 90.00 | 90.85 | 93.30 | 0.00 | - | 6 | 380 | 45.64% |
| NVDA210917C00490000 | 2021-01-20 10:50AM EST | 2021-09-17 | 92.05 | 105.40 | 107.45 | 0.00 | - | 2 | 166 | 44.96% |
| NVDA220121C00490000 | 2021-01-22 9:41AM EST | 2022-01-21 | 120.43 | 121.50 | 123.85 | +3.33 | +2.84% | 1 | 160 | 44.77% |
| NVDA220617C00490000 | 2021-01-11 12:37PM EST | 2022-06-17 | 139.90 | 134.65 | 141.10 | 0.00 | - | 1 | 96 | 45.23% |
| NVDA220916C00490000 | 2021-01-20 12:54PM EST | 2022-09-16 | 134.50 | 143.75 | 150.10 | 0.00 | - | 1 | 167 | 45.26% |
| NVDA230120C00490000 | 2021-01-08 3:29PM EST | 2023-01-20 | 142.06 | 155.25 | 160.60 | 0.00 | - | 6 | 76 | 44.99% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210129P00490000 | 2021-01-22 3:54PM EST | 2021-01-29 | 0.29 | 0.28 | 0.33 | -0.13 | -30.95% | 977 | 2,184 | 46.05% |
| NVDA210205P00490000 | 2021-01-22 3:57PM EST | 2021-02-05 | 1.41 | 1.35 | 1.45 | -0.03 | -2.08% | 226 | 521 | 42.13% |
| NVDA210212P00490000 | 2021-01-22 3:53PM EST | 2021-02-12 | 2.97 | 2.10 | 4.00 | +0.07 | +2.41% | 61 | 336 | 45.12% |
| NVDA210219P00490000 | 2021-01-22 3:54PM EST | 2021-02-19 | 5.00 | 4.70 | 5.15 | +0.10 | +2.04% | 200 | 4,087 | 42.29% |
| NVDA210226P00490000 | 2021-01-22 3:51PM EST | 2021-02-26 | 9.65 | 8.60 | 10.00 | 0.00 | - | 39 | 99 | 48.83% |
| NVDA210305P00490000 | 2021-01-22 3:39PM EST | 2021-03-05 | 10.79 | 11.25 | 11.70 | -0.06 | -0.55% | 16 | - | 47.68% |
| NVDA210319P00490000 | 2021-01-22 3:42PM EST | 2021-03-19 | 14.29 | 14.35 | 14.65 | +1.39 | +10.78% | 23 | 820 | 45.78% |
| NVDA210416P00490000 | 2021-01-22 3:12PM EST | 2021-04-16 | 19.30 | 19.65 | 20.40 | +1.11 | +6.10% | 13 | 142 | 44.21% |
| NVDA210618P00490000 | 2021-01-21 11:52AM EST | 2021-06-18 | 32.50 | 32.00 | 32.80 | +0.20 | +0.62% | 42 | 615 | 43.98% |
| NVDA210917P00490000 | 2021-01-22 3:48PM EST | 2021-09-17 | 45.80 | 45.80 | 46.50 | -0.85 | -1.82% | 149 | 368 | 43.41% |
| NVDA220121P00490000 | 2021-01-21 3:58PM EST | 2022-01-21 | 61.00 | 60.50 | 61.60 | +2.98 | +5.14% | 1 | 537 | 42.87% |
| NVDA220617P00490000 | 2021-01-21 10:44AM EST | 2022-06-17 | 75.00 | 73.20 | 76.60 | 0.00 | - | 12 | 60 | 42.66% |
| NVDA220916P00490000 | 2020-11-09 10:09AM EST | 2022-09-16 | 84.99 | 95.50 | 100.00 | 0.00 | - | 4 | 19 | 48.67% |
| NVDA230120P00490000 | 2020-12-16 3:50PM EST | 2023-01-20 | 100.00 | 100.00 | 104.30 | 0.00 | - | 20 | 36 | 45.83% |
© 2021 Verizon Media. All rights reserved.
