NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
548.39+16.09 (+3.02%)
As of 11:06AM EST. Market open.
Strike:565.00
Callsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210226C00565000 | 2021-02-26 10:45AM EST | 2021-02-26 | 0.40 | 0.34 | 0.46 | -0.31 | -43.66% | 1,362 | 1,657 | 41.31% |
| NVDA210305C00565000 | 2021-02-26 10:48AM EST | 2021-03-05 | 7.60 | 7.40 | 7.95 | +0.80 | +11.76% | 142 | 373 | 45.01% |
| NVDA210312C00565000 | 2021-02-26 10:11AM EST | 2021-03-12 | 11.90 | 12.25 | 13.50 | +1.07 | +9.88% | 31 | 138 | 46.12% |
| NVDA210319C00565000 | 2021-02-26 9:58AM EST | 2021-03-19 | 15.50 | 16.50 | 17.80 | +2.31 | +17.51% | 60 | 401 | 46.32% |
| NVDA210326C00565000 | 2021-02-26 10:38AM EST | 2021-03-26 | 18.40 | 19.45 | 21.30 | -1.25 | -6.36% | 27 | 70 | 46.12% |
| NVDA210401C00565000 | 2021-02-25 3:36PM EST | 2021-04-01 | 27.30 | 22.40 | 24.65 | +8.81 | +47.65% | 115 | 69 | 46.98% |
| NVDA210416C00565000 | 2021-02-26 9:50AM EST | 2021-04-16 | 29.60 | 28.30 | 30.60 | +3.60 | +13.85% | 7 | 259 | 46.70% |
| NVDA210618C00565000 | 2021-02-25 2:08PM EST | 2021-06-18 | 48.80 | 48.95 | 50.50 | +5.45 | +12.57% | 16 | 159 | 47.42% |
| NVDA210917C00565000 | 2021-02-25 3:22PM EST | 2021-09-17 | 68.00 | 68.50 | 70.45 | +5.00 | +7.94% | 4 | 110 | 47.51% |
Putsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210226P00565000 | 2021-02-26 10:49AM EST | 2021-02-26 | 20.15 | 19.70 | 22.10 | -10.85 | -35.00% | 201 | 958 | 91.04% |
| NVDA210305P00565000 | 2021-02-26 10:28AM EST | 2021-03-05 | 33.71 | 26.50 | 28.75 | -3.39 | -9.14% | 18 | 329 | 55.13% |
| NVDA210312P00565000 | 2021-02-26 9:34AM EST | 2021-03-12 | 32.68 | 31.90 | 33.95 | -11.71 | -26.38% | 5 | 518 | 52.66% |
| NVDA210319P00565000 | 2021-02-26 9:57AM EST | 2021-03-19 | 38.95 | 36.85 | 38.65 | -6.10 | -13.54% | 51 | 477 | 52.64% |
| NVDA210326P00565000 | 2021-02-25 1:59PM EST | 2021-03-26 | 51.03 | 40.55 | 43.05 | 0.00 | - | 13 | 41 | 52.49% |
| NVDA210401P00565000 | 2021-02-26 9:30AM EST | 2021-04-01 | 40.63 | 42.75 | 44.30 | -7.12 | -14.91% | 1 | 7 | 50.35% |
| NVDA210416P00565000 | 2021-02-26 10:07AM EST | 2021-04-16 | 50.75 | 48.95 | 50.60 | +0.55 | +1.10% | 9 | 203 | 50.90% |
| NVDA210618P00565000 | 2021-02-26 10:46AM EST | 2021-06-18 | 68.86 | 68.50 | 70.05 | +0.86 | +1.26% | 2 | 80 | 49.85% |
| NVDA210917P00565000 | 2021-02-25 9:41AM EST | 2021-09-17 | 90.00 | 87.10 | 88.65 | 0.00 | - | 3 | 139 | 48.50% |
© 2021 Verizon Media. All rights reserved.
