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:520.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210129C00520000 | 2021-01-22 3:58PM EST | 2021-01-29 | 30.75 | 30.60 | 31.10 | -3.10 | -9.16% | 68 | 2,491 | 42.96% |
| NVDA210205C00520000 | 2021-01-22 3:56PM EST | 2021-02-05 | 34.10 | 33.85 | 34.45 | -5.99 | -14.94% | 49 | 429 | 40.81% |
| NVDA210212C00520000 | 2021-01-22 3:05PM EST | 2021-02-12 | 39.75 | 35.00 | 39.70 | -5.25 | -11.67% | 12 | 195 | 45.44% |
| NVDA210219C00520000 | 2021-01-22 3:51PM EST | 2021-02-19 | 41.44 | 39.40 | 41.70 | -5.66 | -12.02% | 88 | 2,830 | 42.98% |
| NVDA210226C00520000 | 2021-01-22 1:25PM EST | 2021-02-26 | 50.00 | 45.05 | 49.20 | +4.95 | +10.99% | 4 | 42 | 50.81% |
| NVDA210319C00520000 | 2021-01-22 3:36PM EST | 2021-03-19 | 54.00 | 53.20 | 54.45 | -4.00 | -6.90% | 273 | 3,729 | 46.65% |
| NVDA210416C00520000 | 2021-01-22 3:29PM EST | 2021-04-16 | 62.50 | 59.60 | 60.95 | -4.50 | -6.72% | 2 | 66 | 44.64% |
| NVDA210618C00520000 | 2021-01-22 1:48PM EST | 2021-06-18 | 76.57 | 73.60 | 75.75 | -1.93 | -2.46% | 9 | 842 | 44.99% |
| NVDA210917C00520000 | 2021-01-22 3:32PM EST | 2021-09-17 | 91.20 | 89.35 | 91.25 | -1.80 | -1.94% | 6 | 389 | 44.58% |
| NVDA220121C00520000 | 2021-01-22 3:57PM EST | 2022-01-21 | 107.53 | 106.10 | 108.80 | -1.97 | -1.80% | 17 | 983 | 44.52% |
| NVDA220617C00520000 | 2021-01-21 2:04PM EST | 2022-06-17 | 120.20 | 120.65 | 126.75 | 0.00 | - | 2 | 146 | 44.95% |
| NVDA220916C00520000 | 2021-01-19 3:44PM EST | 2022-09-16 | 127.00 | 128.75 | 135.65 | 0.00 | - | 1 | 183 | 44.80% |
| NVDA230120C00520000 | 2021-01-22 9:59AM EST | 2023-01-20 | 140.46 | 141.00 | 147.55 | +8.21 | +6.21% | 4 | 146 | 44.89% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210129P00520000 | 2021-01-22 3:59PM EST | 2021-01-29 | 1.93 | 1.98 | 2.05 | -0.33 | -14.60% | 1,324 | 1,396 | 39.61% |
| NVDA210205P00520000 | 2021-01-22 3:56PM EST | 2021-02-05 | 5.50 | 5.45 | 5.70 | 0.00 | - | 262 | 786 | 40.03% |
| NVDA210212P00520000 | 2021-01-22 3:30PM EST | 2021-02-12 | 8.12 | 8.05 | 9.00 | +0.15 | +1.88% | 27 | 238 | 40.36% |
| NVDA210219P00520000 | 2021-01-22 3:55PM EST | 2021-02-19 | 11.78 | 11.45 | 12.60 | +0.78 | +7.09% | 594 | 4,210 | 41.83% |
| NVDA210226P00520000 | 2021-01-22 12:24PM EST | 2021-02-26 | 19.10 | 17.20 | 19.05 | -0.40 | -2.05% | 7 | 50 | 48.11% |
| NVDA210305P00520000 | 2021-01-22 3:40PM EST | 2021-03-05 | 20.00 | 20.70 | 21.35 | -1.74 | -8.00% | 1 | - | 47.24% |
| NVDA210319P00520000 | 2021-01-22 3:37PM EST | 2021-03-19 | 24.32 | 24.25 | 24.90 | +1.27 | +5.51% | 56 | 1,068 | 45.32% |
| NVDA210416P00520000 | 2021-01-22 11:46AM EST | 2021-04-16 | 30.70 | 30.90 | 31.70 | +1.41 | +4.81% | 203 | 267 | 43.88% |
| NVDA210618P00520000 | 2021-01-22 1:32PM EST | 2021-06-18 | 45.00 | 44.55 | 45.55 | +1.74 | +4.02% | 8 | 848 | 43.70% |
| NVDA210917P00520000 | 2021-01-22 3:25PM EST | 2021-09-17 | 58.06 | 59.40 | 60.55 | -1.99 | -3.31% | 125 | 683 | 43.28% |
| NVDA220121P00520000 | 2021-01-22 3:07PM EST | 2022-01-21 | 74.80 | 75.20 | 76.55 | +2.48 | +3.43% | 216 | 984 | 42.73% |
| NVDA220617P00520000 | 2021-01-21 10:14AM EST | 2022-06-17 | 90.65 | 88.60 | 92.30 | 0.00 | - | 1 | 20 | 42.52% |
| NVDA220916P00520000 | 2021-01-21 3:40PM EST | 2022-09-16 | 95.99 | 95.80 | 100.55 | 0.00 | - | 1 | 39 | 42.31% |
| NVDA230120P00520000 | 2021-01-19 10:48AM EST | 2023-01-20 | 118.70 | 104.80 | 110.40 | 0.00 | - | 1 | 18 | 41.90% |
© 2021 Verizon Media. All rights reserved.
