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:500.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210129C00500000 | 2021-01-22 3:25PM EST | 2021-01-29 | 54.00 | 49.35 | 49.95 | +3.77 | +7.51% | 65 | 2,266 | 50.35% |
| NVDA210205C00500000 | 2021-01-22 3:41PM EST | 2021-02-05 | 52.00 | 50.70 | 51.50 | -7.06 | -11.95% | 3 | 68 | 44.48% |
| NVDA210212C00500000 | 2021-01-22 2:28PM EST | 2021-02-12 | 55.70 | 52.05 | 57.00 | -4.06 | -6.79% | 6 | 132 | 52.81% |
| NVDA210219C00500000 | 2021-01-22 2:36PM EST | 2021-02-19 | 57.00 | 53.40 | 57.90 | -1.95 | -3.31% | 91 | 2,118 | 47.53% |
| NVDA210226C00500000 | 2021-01-22 3:19PM EST | 2021-02-26 | 62.64 | 58.65 | 63.30 | -6.36 | -9.22% | 3 | 20 | 52.78% |
| NVDA210319C00500000 | 2021-01-22 3:56PM EST | 2021-03-19 | 67.85 | 65.60 | 67.60 | -3.35 | -4.71% | 51 | 1,972 | 47.64% |
| NVDA210416C00500000 | 2021-01-22 3:09PM EST | 2021-04-16 | 74.78 | 71.55 | 73.60 | -3.42 | -4.37% | 32 | 146 | 45.51% |
| NVDA210618C00500000 | 2021-01-22 2:58PM EST | 2021-06-18 | 86.02 | 84.90 | 87.15 | -3.60 | -4.02% | 25 | 1,253 | 45.38% |
| NVDA210917C00500000 | 2021-01-22 3:21PM EST | 2021-09-17 | 102.90 | 99.95 | 101.75 | +1.25 | +1.23% | 5 | 292 | 44.78% |
| NVDA220121C00500000 | 2021-01-21 3:31PM EST | 2022-01-21 | 115.50 | 116.55 | 118.50 | -4.60 | -3.83% | 2 | 1,074 | 44.60% |
| NVDA220617C00500000 | 2021-01-22 11:25AM EST | 2022-06-17 | 134.00 | 131.60 | 136.20 | -1.22 | -0.90% | 1 | 151 | 45.15% |
| NVDA220916C00500000 | 2021-01-20 1:03PM EST | 2022-09-16 | 129.04 | 139.25 | 144.90 | 0.00 | - | 3 | 701 | 45.01% |
| NVDA230120C00500000 | 2021-01-22 3:33PM EST | 2023-01-20 | 152.70 | 148.50 | 153.75 | -6.01 | -3.79% | 82 | 815 | 44.10% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210129P00500000 | 2021-01-22 3:59PM EST | 2021-01-29 | 0.52 | 0.49 | 0.52 | -0.23 | -30.67% | 1,458 | 2,948 | 42.46% |
| NVDA210205P00500000 | 2021-01-22 3:56PM EST | 2021-02-05 | 2.23 | 2.18 | 2.24 | -0.12 | -5.11% | 652 | 1,030 | 40.75% |
| NVDA210212P00500000 | 2021-01-22 3:52PM EST | 2021-02-12 | 4.36 | 3.65 | 5.05 | +0.16 | +3.81% | 27 | 341 | 42.84% |
| NVDA210219P00500000 | 2021-01-22 3:56PM EST | 2021-02-19 | 6.66 | 6.40 | 6.85 | +0.06 | +0.91% | 440 | 5,326 | 41.50% |
| NVDA210226P00500000 | 2021-01-22 3:49PM EST | 2021-02-26 | 11.25 | 11.05 | 12.45 | -0.88 | -7.25% | 17 | 348 | 48.36% |
| NVDA210305P00500000 | 2021-01-22 3:38PM EST | 2021-03-05 | 13.59 | 13.80 | 14.30 | +1.49 | +12.31% | 13 | - | 47.22% |
| NVDA210319P00500000 | 2021-01-22 3:54PM EST | 2021-03-19 | 17.50 | 17.25 | 17.70 | +0.80 | +4.79% | 150 | 3,186 | 45.67% |
| NVDA210416P00500000 | 2021-01-22 3:27PM EST | 2021-04-16 | 22.14 | 23.00 | 23.65 | +0.54 | +2.50% | 49 | 1,400 | 43.92% |
| NVDA210618P00500000 | 2021-01-22 3:02PM EST | 2021-06-18 | 35.00 | 35.95 | 36.75 | +1.40 | +4.17% | 11 | 1,939 | 43.87% |
| NVDA210917P00500000 | 2021-01-22 3:35PM EST | 2021-09-17 | 49.53 | 49.95 | 51.00 | +2.13 | +4.49% | 52 | 2,219 | 43.39% |
| NVDA220121P00500000 | 2021-01-22 3:55PM EST | 2022-01-21 | 65.70 | 65.25 | 66.50 | +3.10 | +4.95% | 122 | 1,635 | 42.87% |
| NVDA220617P00500000 | 2021-01-21 3:53PM EST | 2022-06-17 | 77.60 | 78.25 | 81.45 | 0.00 | - | 71 | 1,015 | 42.52% |
| NVDA220916P00500000 | 2021-01-21 3:37PM EST | 2022-09-16 | 87.45 | 85.20 | 89.60 | +2.10 | +2.46% | 15 | 45 | 42.36% |
| NVDA230120P00500000 | 2021-01-21 10:58AM EST | 2023-01-20 | 96.33 | 94.00 | 99.30 | -0.67 | -0.69% | 1 | 580 | 41.99% |
© 2021 Verizon Media. All rights reserved.
