NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
537.41-8.72 (-1.60%)
At close: 4:00PM EST
Strike:560.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210129C00560000 | 2021-01-26 3:59PM EST | 2021-01-29 | 2.43 | 0.00 | 0.00 | 0.00 | - | 2,456 | 0 | 12.50% |
| NVDA210205C00560000 | 2021-01-26 3:54PM EST | 2021-02-05 | 7.60 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 6.25% |
| NVDA210212C00560000 | 2021-01-26 3:59PM EST | 2021-02-12 | 11.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| NVDA210219C00560000 | 2021-01-26 3:54PM EST | 2021-02-19 | 14.90 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 3.13% |
| NVDA210226C00560000 | 2021-01-26 3:36PM EST | 2021-02-26 | 21.70 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| NVDA210305C00560000 | 2021-01-26 3:35PM EST | 2021-03-05 | 24.30 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| NVDA210319C00560000 | 2021-01-26 3:56PM EST | 2021-03-19 | 29.32 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| NVDA210416C00560000 | 2021-01-26 3:47PM EST | 2021-04-16 | 36.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| NVDA210618C00560000 | 2021-01-26 3:35PM EST | 2021-06-18 | 51.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| NVDA210917C00560000 | 2021-01-26 2:42PM EST | 2021-09-17 | 68.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NVDA220121C00560000 | 2021-01-26 3:37PM EST | 2022-01-21 | 84.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| NVDA220617C00560000 | 2021-01-25 10:41AM EST | 2022-06-17 | 103.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| NVDA220916C00560000 | 2021-01-25 10:12AM EST | 2022-09-16 | 118.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NVDA230120C00560000 | 2021-01-26 3:03PM EST | 2023-01-20 | 124.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210129P00560000 | 2021-01-26 10:10AM EST | 2021-01-29 | 22.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA210205P00560000 | 2021-01-26 11:59AM EST | 2021-02-05 | 29.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA210212P00560000 | 2021-01-26 3:35PM EST | 2021-02-12 | 33.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA210219P00560000 | 2021-01-26 3:22PM EST | 2021-02-19 | 36.65 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NVDA210226P00560000 | 2021-01-21 10:39AM EST | 2021-02-26 | 41.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210305P00560000 | 2021-01-26 9:43AM EST | 2021-03-05 | 43.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210319P00560000 | 2021-01-26 3:37PM EST | 2021-03-19 | 51.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA210416P00560000 | 2021-01-26 11:08AM EST | 2021-04-16 | 56.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210618P00560000 | 2021-01-25 3:43PM EST | 2021-06-18 | 70.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA210917P00560000 | 2021-01-26 10:08AM EST | 2021-09-17 | 85.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220121P00560000 | 2021-01-26 2:25PM EST | 2022-01-21 | 104.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NVDA220617P00560000 | 2021-01-11 2:08PM EST | 2022-06-17 | 111.92 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA220916P00560000 | 2021-01-21 3:31PM EST | 2022-09-16 | 119.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230120P00560000 | 2021-01-21 3:37PM EST | 2023-01-20 | 128.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
