NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
545.50+13.20 (+2.48%)
As of 11:55AM EST. Market open.
Strike:525.00
Callsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210226C00525000 | 2021-02-26 9:34AM EST | 2021-02-26 | 20.59 | 23.65 | 25.25 | +7.04 | +51.96% | 40 | 251 | 101.86% |
| NVDA210305C00525000 | 2021-02-26 10:38AM EST | 2021-03-05 | 24.70 | 30.10 | 31.95 | +3.75 | +17.90% | 11 | 144 | 60.27% |
| NVDA210312C00525000 | 2021-02-25 3:37PM EST | 2021-03-12 | 31.35 | 34.20 | 36.60 | +3.73 | +13.50% | 1 | 12 | 54.91% |
| NVDA210319C00525000 | 2021-02-26 11:04AM EST | 2021-03-19 | 38.90 | 38.90 | 40.15 | +6.95 | +21.75% | 9 | 1,099 | 53.63% |
| NVDA210326C00525000 | 2021-02-25 3:36PM EST | 2021-03-26 | 35.75 | 41.05 | 44.10 | 0.00 | - | 19 | 19 | 51.99% |
| NVDA210401C00525000 | 2021-02-25 3:35PM EST | 2021-04-01 | 37.00 | 43.70 | 46.80 | 0.00 | - | 417 | 717 | 51.51% |
| NVDA210416C00525000 | 2021-02-25 3:36PM EST | 2021-04-16 | 47.60 | 50.00 | 51.55 | +5.00 | +11.74% | 4 | 95 | 50.29% |
| NVDA210618C00525000 | 2021-02-25 3:58PM EST | 2021-06-18 | 63.75 | 69.05 | 70.85 | 0.00 | - | 70 | 457 | 50.70% |
| NVDA210917C00525000 | 2021-02-26 9:30AM EST | 2021-09-17 | 92.40 | 87.65 | 90.05 | +10.30 | +12.55% | 1 | 438 | 50.01% |
| NVDA230120C00525000 | 2021-02-18 2:02PM EST | 2023-01-20 | 144.05 | 147.80 | 152.20 | 0.00 | - | 5 | 80 | 49.04% |
Putsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210226P00525000 | 2021-02-26 11:38AM EST | 2021-02-26 | 0.21 | 0.16 | 0.21 | -3.74 | -94.68% | 1,411 | 1,965 | 42.68% |
| NVDA210305P00525000 | 2021-02-26 11:33AM EST | 2021-03-05 | 6.93 | 6.50 | 7.05 | -6.77 | -49.42% | 225 | 591 | 47.92% |
| NVDA210312P00525000 | 2021-02-26 11:02AM EST | 2021-03-12 | 12.85 | 11.00 | 12.25 | -5.05 | -28.21% | 15 | 657 | 48.36% |
| NVDA210319P00525000 | 2021-02-26 10:57AM EST | 2021-03-19 | 17.29 | 14.95 | 15.75 | -5.14 | -22.92% | 93 | 1,873 | 47.06% |
| NVDA210326P00525000 | 2021-02-26 10:45AM EST | 2021-03-26 | 22.15 | 18.00 | 19.90 | -5.67 | -20.38% | 11 | 91 | 48.24% |
| NVDA210401P00525000 | 2021-02-26 9:32AM EST | 2021-04-01 | 25.50 | 20.30 | 22.25 | -3.75 | -12.82% | 2 | 36 | 47.60% |
| NVDA210416P00525000 | 2021-02-26 11:03AM EST | 2021-04-16 | 28.10 | 26.25 | 27.10 | -5.90 | -17.35% | 10 | 613 | 46.17% |
| NVDA210521P00525000 | 2021-02-26 11:28AM EST | 2021-05-21 | 40.32 | 37.30 | 38.90 | -7.17 | -15.10% | 16 | 117 | 47.14% |
| NVDA210618P00525000 | 2021-02-25 2:54PM EST | 2021-06-18 | 51.57 | 44.75 | 45.85 | 0.00 | - | 19 | 268 | 46.86% |
| NVDA210917P00525000 | 2021-02-25 3:34PM EST | 2021-09-17 | 72.30 | 62.75 | 64.25 | 0.00 | - | 40 | 162 | 46.64% |
| NVDA230120P00525000 | 2021-02-18 2:40PM EST | 2023-01-20 | 107.66 | 116.75 | 121.30 | 0.00 | - | 1 | 8 | 45.35% |
© 2021 Verizon Media. All rights reserved.
