NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
547.71+15.41 (+2.89%)
As of 12:01PM EST. Market open.
Strike:535.00
Callsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210226C00535000 | 2021-02-26 11:36AM EST | 2021-02-26 | 14.85 | 12.25 | 13.95 | +8.00 | +116.79% | 656 | 1,105 | 47.49% |
| NVDA210305C00535000 | 2021-02-26 11:39AM EST | 2021-03-05 | 23.50 | 22.55 | 23.75 | +5.95 | +33.90% | 174 | 424 | 50.06% |
| NVDA210312C00535000 | 2021-02-26 11:21AM EST | 2021-03-12 | 25.46 | 26.40 | 28.95 | +2.87 | +12.70% | 56 | 81 | 50.31% |
| NVDA210319C00535000 | 2021-02-26 11:10AM EST | 2021-03-19 | 32.90 | 31.60 | 32.40 | +5.80 | +21.40% | 130 | 2,528 | 48.21% |
| NVDA210326C00535000 | 2021-02-26 9:37AM EST | 2021-03-26 | 36.00 | 34.15 | 36.55 | +5.00 | +16.13% | 8 | 68 | 48.94% |
| NVDA210401C00535000 | 2021-02-26 9:57AM EST | 2021-04-01 | 32.25 | 36.70 | 39.20 | -0.97 | -2.92% | 2 | 734 | 48.57% |
| NVDA210416C00535000 | 2021-02-26 11:04AM EST | 2021-04-16 | 42.85 | 43.55 | 44.90 | +3.35 | +8.48% | 48 | 176 | 47.86% |
| NVDA210618C00535000 | 2021-02-26 10:59AM EST | 2021-06-18 | 63.25 | 63.10 | 64.50 | +4.45 | +7.57% | 33 | 1,433 | 48.35% |
| NVDA210917C00535000 | 2021-02-26 10:45AM EST | 2021-09-17 | 82.00 | 81.95 | 83.85 | +3.74 | +4.78% | 11 | 46 | 48.15% |
| NVDA230120C00535000 | 2021-02-26 9:30AM EST | 2023-01-20 | 145.75 | 143.05 | 147.80 | +10.75 | +7.96% | 1 | 86 | 48.34% |
Putsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210226P00535000 | 2021-02-26 11:42AM EST | 2021-02-26 | 0.70 | 0.56 | 0.84 | -8.05 | -92.00% | 2,309 | 1,890 | 41.53% |
| NVDA210305P00535000 | 2021-02-26 11:43AM EST | 2021-03-05 | 10.65 | 9.85 | 10.85 | -7.06 | -39.86% | 228 | 868 | 51.39% |
| NVDA210312P00535000 | 2021-02-26 11:09AM EST | 2021-03-12 | 15.68 | 14.90 | 15.95 | -7.97 | -33.70% | 386 | 234 | 49.62% |
| NVDA210319P00535000 | 2021-02-26 11:33AM EST | 2021-03-19 | 19.35 | 19.25 | 19.80 | -8.65 | -30.89% | 219 | 1,303 | 48.42% |
| NVDA210326P00535000 | 2021-02-25 2:56PM EST | 2021-03-26 | 26.66 | 22.45 | 24.00 | -5.44 | -16.95% | 4 | 206 | 49.20% |
| NVDA210401P00535000 | 2021-02-26 9:30AM EST | 2021-04-01 | 25.53 | 24.70 | 26.70 | -10.62 | -29.38% | 1 | 71 | 48.89% |
| NVDA210416P00535000 | 2021-02-26 11:11AM EST | 2021-04-16 | 33.05 | 30.65 | 31.85 | -7.23 | -17.95% | 51 | 1,440 | 47.44% |
| NVDA210618P00535000 | 2021-02-26 9:30AM EST | 2021-06-18 | 50.38 | 49.90 | 51.10 | -7.12 | -12.38% | 1 | 1,148 | 47.77% |
| NVDA210917P00535000 | 2021-02-26 10:17AM EST | 2021-09-17 | 73.64 | 68.20 | 69.90 | +1.64 | +2.28% | 6 | 163 | 47.38% |
| NVDA230120P00535000 | 2021-02-25 3:26PM EST | 2023-01-20 | 132.00 | 122.25 | 126.50 | 0.00 | - | 1 | 18 | 45.33% |
© 2021 Verizon Media. All rights reserved.
