NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
548.76+16.46 (+3.09%)
As of 11:35AM EST. Market open.
Strike:505.00
Callsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210226C00505000 | 2021-02-25 3:41PM EST | 2021-02-26 | 34.12 | 39.95 | 40.65 | +7.24 | +26.93% | 1 | 74 | 0.00% |
| NVDA210305C00505000 | 2021-02-25 3:41PM EST | 2021-03-05 | 50.00 | 42.20 | 44.55 | +15.00 | +42.86% | 2 | 40 | 36.82% |
| NVDA210312C00505000 | 2021-02-10 2:21PM EST | 2021-03-12 | 91.25 | 46.95 | 49.15 | 0.00 | - | 2 | 5 | 47.33% |
| NVDA210319C00505000 | 2021-02-25 2:53PM EST | 2021-03-19 | 44.40 | 48.55 | 50.75 | -1.53 | -3.33% | 15 | 796 | 43.43% |
| NVDA210326C00505000 | 2021-02-08 10:42AM EST | 2021-03-26 | 51.47 | 50.75 | 53.70 | 0.00 | - | 4 | 9 | 44.30% |
| NVDA210416C00505000 | 2021-02-25 12:25PM EST | 2021-04-16 | 54.43 | 59.35 | 60.90 | 0.00 | - | 16 | 81 | 44.71% |
| NVDA210618C00505000 | 2021-02-25 2:47PM EST | 2021-06-18 | 75.10 | 76.35 | 78.05 | 0.00 | - | 71 | 154 | 45.75% |
| NVDA210917C00505000 | 2021-02-01 3:15PM EST | 2021-09-17 | 87.70 | 96.60 | 98.40 | 0.00 | - | 15 | 15 | 47.67% |
| NVDA230120C00505000 | 2021-02-25 2:59PM EST | 2023-01-20 | 151.00 | 154.70 | 159.25 | 0.00 | - | 1 | 13 | 47.88% |
Putsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210226P00505000 | 2021-02-26 11:18AM EST | 2021-02-26 | 0.35 | 0.08 | 0.12 | -0.60 | -63.16% | 351 | 811 | 72.46% |
| NVDA210305P00505000 | 2021-02-26 10:25AM EST | 2021-03-05 | 4.75 | 3.35 | 4.15 | -2.96 | -38.39% | 115 | 412 | 56.70% |
| NVDA210312P00505000 | 2021-02-26 10:24AM EST | 2021-03-12 | 8.81 | 6.70 | 7.30 | -3.91 | -30.74% | 10 | 200 | 52.62% |
| NVDA210319P00505000 | 2021-02-26 10:57AM EST | 2021-03-19 | 10.99 | 10.20 | 10.70 | -4.21 | -27.70% | 32 | 1,114 | 52.09% |
| NVDA210326P00505000 | 2021-02-25 12:13PM EST | 2021-03-26 | 18.06 | 12.65 | 14.05 | 0.00 | - | 75 | 141 | 51.29% |
| NVDA210416P00505000 | 2021-02-26 11:03AM EST | 2021-04-16 | 20.45 | 20.30 | 21.50 | -6.20 | -23.26% | 18 | 391 | 50.14% |
| NVDA210521P00505000 | 2021-02-25 3:29PM EST | 2021-05-21 | 36.70 | 30.35 | 32.05 | 0.00 | - | 43 | 77 | 50.40% |
| NVDA210618P00505000 | 2021-02-25 1:02PM EST | 2021-06-18 | 42.03 | 37.90 | 39.40 | 0.00 | - | 1 | 367 | 50.39% |
| NVDA210917P00505000 | 2021-02-24 11:11AM EST | 2021-09-17 | 57.40 | 54.15 | 55.80 | 0.00 | - | 43 | 103 | 48.46% |
| NVDA230120P00505000 | 2021-02-24 12:39PM EST | 2023-01-20 | 108.45 | 106.65 | 110.05 | +8.05 | +8.02% | 1 | 18 | 45.92% |
© 2021 Verizon Media. All rights reserved.
