NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
551.26+18.96 (+3.56%)
As of 12:14PM EST. Market open.
Strike:530.00
Callsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210226C00530000 | 2021-02-26 11:38AM EST | 2021-02-26 | 20.00 | 15.75 | 18.30 | +10.67 | +114.36% | 198 | 1,032 | 0.00% |
| NVDA210305C00530000 | 2021-02-26 11:39AM EST | 2021-03-05 | 25.45 | 25.50 | 26.15 | +5.24 | +25.93% | 90 | 210 | 40.14% |
| NVDA210312C00530000 | 2021-02-26 10:05AM EST | 2021-03-12 | 31.87 | 29.35 | 31.20 | +6.37 | +24.98% | 19 | 104 | 42.74% |
| NVDA210319C00530000 | 2021-02-26 11:29AM EST | 2021-03-19 | 34.60 | 33.45 | 34.85 | +4.40 | +14.57% | 81 | 3,232 | 42.80% |
| NVDA210326C00530000 | 2021-02-25 3:44PM EST | 2021-03-26 | 33.00 | 36.90 | 39.55 | 0.00 | - | 31 | 29 | 45.48% |
| NVDA210401C00530000 | 2021-02-26 9:59AM EST | 2021-04-01 | 38.30 | 39.20 | 41.80 | +3.80 | +11.01% | 15 | 165 | 44.93% |
| NVDA210416C00530000 | 2021-02-26 10:11AM EST | 2021-04-16 | 46.25 | 45.55 | 47.15 | +8.00 | +20.92% | 38 | 243 | 44.54% |
| NVDA210618C00530000 | 2021-02-26 11:40AM EST | 2021-06-18 | 67.50 | 65.05 | 66.55 | +6.75 | +11.11% | 31 | 1,486 | 46.18% |
| NVDA210917C00530000 | 2021-02-25 3:32PM EST | 2021-09-17 | 85.97 | 83.80 | 85.80 | +8.77 | +11.36% | 1 | 43 | 46.55% |
| NVDA230120C00530000 | 2021-02-25 3:28PM EST | 2023-01-20 | 146.00 | 144.50 | 149.00 | +9.27 | +6.78% | 12 | 224 | 47.26% |
Putsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210226P00530000 | 2021-02-26 11:52AM EST | 2021-02-26 | 0.36 | 0.27 | 0.38 | -5.99 | -94.33% | 8,051 | 2,951 | 49.12% |
| NVDA210305P00530000 | 2021-02-26 11:56AM EST | 2021-03-05 | 8.65 | 8.55 | 9.60 | -7.40 | -46.11% | 653 | 1,239 | 55.49% |
| NVDA210312P00530000 | 2021-02-26 11:15AM EST | 2021-03-12 | 14.10 | 13.25 | 13.85 | -6.05 | -30.02% | 42 | 259 | 51.73% |
| NVDA210319P00530000 | 2021-02-26 11:54AM EST | 2021-03-19 | 17.95 | 17.40 | 17.75 | -7.05 | -28.20% | 206 | 2,052 | 50.80% |
| NVDA210326P00530000 | 2021-02-26 11:26AM EST | 2021-03-26 | 22.90 | 20.55 | 22.35 | -4.10 | -15.19% | 4 | 284 | 50.92% |
| NVDA210401P00530000 | 2021-02-25 2:56PM EST | 2021-04-01 | 29.34 | 22.60 | 24.55 | 0.00 | - | 18 | 50 | 51.17% |
| NVDA210416P00530000 | 2021-02-26 11:18AM EST | 2021-04-16 | 29.01 | 29.05 | 29.80 | -7.25 | -19.99% | 70 | 539 | 49.59% |
| NVDA210618P00530000 | 2021-02-26 11:55AM EST | 2021-06-18 | 48.62 | 47.75 | 48.85 | -6.33 | -11.52% | 19 | 408 | 49.22% |
| NVDA210917P00530000 | 2021-02-25 2:40PM EST | 2021-09-17 | 71.50 | 66.25 | 67.85 | 0.00 | - | 17 | 1,483 | 48.67% |
| NVDA230120P00530000 | 2021-02-25 2:54PM EST | 2023-01-20 | 126.50 | 119.95 | 123.85 | 0.00 | - | 1 | 8 | 45.91% |
© 2021 Verizon Media. All rights reserved.
