NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
545.97+13.67 (+2.57%)
As of 11:46AM EST. Market open.
Strike:515.00
Callsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210226C00515000 | 2021-02-25 3:47PM EST | 2021-02-26 | 21.50 | 29.90 | 32.20 | 0.00 | - | 38 | 76 | 51.76% |
| NVDA210305C00515000 | 2021-02-25 3:15PM EST | 2021-03-05 | 28.12 | 35.10 | 37.60 | 0.00 | - | 25 | 50 | 52.45% |
| NVDA210312C00515000 | 2021-02-23 9:44AM EST | 2021-03-12 | 38.75 | 39.45 | 41.75 | -2.00 | -4.91% | 4 | 10 | 50.59% |
| NVDA210319C00515000 | 2021-02-26 9:55AM EST | 2021-03-19 | 42.70 | 43.40 | 45.25 | +4.70 | +12.37% | 15 | 390 | 51.98% |
| NVDA210326C00515000 | 2021-02-25 11:23AM EST | 2021-03-26 | 44.77 | 46.80 | 50.00 | 0.00 | - | 10 | 5 | 51.08% |
| NVDA210401C00515000 | 2021-02-18 10:09AM EST | 2021-04-01 | 61.35 | 47.95 | 50.45 | 0.00 | - | 1 | 11 | 49.89% |
| NVDA210416C00515000 | 2021-02-26 10:59AM EST | 2021-04-16 | 55.10 | 54.30 | 56.25 | +7.40 | +15.51% | 3 | 191 | 49.63% |
| NVDA210618C00515000 | 2021-02-25 1:16PM EST | 2021-06-18 | 79.00 | 72.55 | 74.90 | +12.72 | +19.19% | 2 | 461 | 49.51% |
| NVDA210917C00515000 | 2021-02-26 9:43AM EST | 2021-09-17 | 94.64 | 91.30 | 94.35 | +7.55 | +8.67% | 5 | 18 | 49.51% |
| NVDA230120C00515000 | 2021-02-25 3:20PM EST | 2023-01-20 | 145.00 | 149.35 | 155.05 | 0.00 | - | 11 | 303 | 48.53% |
Putsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210226P00515000 | 2021-02-26 11:23AM EST | 2021-02-26 | 0.21 | 0.11 | 0.21 | -1.76 | -89.34% | 498 | 1,172 | 57.62% |
| NVDA210305P00515000 | 2021-02-26 11:24AM EST | 2021-03-05 | 5.94 | 5.10 | 5.85 | -4.70 | -44.17% | 188 | 1,266 | 52.86% |
| NVDA210312P00515000 | 2021-02-25 3:27PM EST | 2021-03-12 | 12.00 | 9.35 | 10.45 | -4.40 | -26.83% | 4 | 243 | 51.33% |
| NVDA210319P00515000 | 2021-02-26 11:25AM EST | 2021-03-19 | 14.08 | 12.75 | 13.55 | -4.62 | -24.71% | 61 | 891 | 50.42% |
| NVDA210326P00515000 | 2021-02-25 3:37PM EST | 2021-03-26 | 23.70 | 15.55 | 17.40 | 0.00 | - | 41 | 132 | 51.04% |
| NVDA210401P00515000 | 2021-02-25 2:39PM EST | 2021-04-01 | 19.97 | 17.75 | 19.40 | -3.28 | -14.11% | 1 | 75 | 49.76% |
| NVDA210416P00515000 | 2021-02-26 11:03AM EST | 2021-04-16 | 24.00 | 23.35 | 24.40 | -6.60 | -21.57% | 26 | 1,513 | 48.45% |
| NVDA210521P00515000 | 2021-02-26 10:07AM EST | 2021-05-21 | 35.95 | 34.05 | 35.60 | -4.16 | -10.37% | 1 | 260 | 48.65% |
| NVDA210618P00515000 | 2021-02-26 11:20AM EST | 2021-06-18 | 43.55 | 41.05 | 43.20 | -4.79 | -9.91% | 4 | 248 | 48.88% |
| NVDA210917P00515000 | 2021-02-25 10:55AM EST | 2021-09-17 | 55.85 | 59.35 | 61.05 | 0.00 | - | 36 | 55 | 48.02% |
| NVDA230120P00515000 | 2021-02-18 3:54PM EST | 2023-01-20 | 101.25 | 112.55 | 116.10 | 0.00 | - | 37 | 46 | 45.67% |
© 2021 Verizon Media. All rights reserved.
