NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
512.19-24.06 (-4.49%)
At close: 4:00PM EST
513.24 +1.05 (0.20%)
After hours: 4:57PM EST
Strike:570.00
Callsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210305C00570000 | 2021-03-03 3:58PM EST | 2021-03-05 | 0.23 | 0.21 | 0.25 | -0.53 | -69.74% | 1,690 | 2,691 | 58.40% |
| NVDA210312C00570000 | 2021-03-03 3:57PM EST | 2021-03-12 | 1.23 | 1.10 | 1.30 | -2.32 | -65.35% | 2,848 | 617 | 44.51% |
| NVDA210319C00570000 | 2021-03-03 3:32PM EST | 2021-03-19 | 3.50 | 2.85 | 3.55 | -3.46 | -49.71% | 578 | 1,458 | 44.84% |
| NVDA210326C00570000 | 2021-03-03 3:10PM EST | 2021-03-26 | 5.70 | 4.80 | 5.65 | -4.55 | -44.39% | 65 | 191 | 44.14% |
| NVDA210401C00570000 | 2021-03-03 1:38PM EST | 2021-04-01 | 6.90 | 6.65 | 7.50 | -5.70 | -45.24% | 52 | 152 | 43.96% |
| NVDA210409C00570000 | 2021-03-03 11:36AM EST | 2021-04-09 | 11.05 | 8.70 | 9.60 | -8.95 | -44.75% | 8 | 78 | 43.25% |
| NVDA210416C00570000 | 2021-03-03 3:48PM EST | 2021-04-16 | 12.60 | 11.35 | 12.25 | -5.90 | -31.89% | 157 | 552 | 44.31% |
| NVDA210521C00570000 | 2021-03-03 2:15PM EST | 2021-05-21 | 21.97 | 20.70 | 22.30 | -12.83 | -36.87% | 25 | 174 | 45.13% |
| NVDA210618C00570000 | 2021-03-03 3:49PM EST | 2021-06-18 | 29.82 | 28.15 | 29.15 | -11.01 | -26.97% | 54 | 411 | 45.40% |
| NVDA210917C00570000 | 2021-03-03 1:09PM EST | 2021-09-17 | 46.90 | 44.60 | 46.30 | -19.22 | -29.07% | 4 | 151 | 45.11% |
| NVDA230120C00570000 | 2021-03-03 11:15AM EST | 2023-01-20 | 111.00 | 100.55 | 106.00 | -13.32 | -10.71% | 75 | 215 | 45.58% |
Putsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210305P00570000 | 2021-03-03 3:55PM EST | 2021-03-05 | 58.08 | 55.60 | 58.80 | +24.19 | +71.38% | 110 | 388 | 76.39% |
| NVDA210312P00570000 | 2021-03-03 3:26PM EST | 2021-03-12 | 57.45 | 56.35 | 59.50 | +20.87 | +57.05% | 15 | 791 | 47.45% |
| NVDA210319P00570000 | 2021-03-03 3:41PM EST | 2021-03-19 | 58.87 | 58.55 | 61.85 | +18.48 | +45.75% | 68 | 1,009 | 46.75% |
| NVDA210326P00570000 | 2021-03-03 3:32PM EST | 2021-03-26 | 61.11 | 60.30 | 63.70 | +25.57 | +71.95% | 12 | 64 | 44.83% |
| NVDA210401P00570000 | 2021-03-03 3:31PM EST | 2021-04-01 | 62.60 | 61.85 | 65.20 | +23.48 | +60.02% | 2 | 7 | 43.71% |
| NVDA210416P00570000 | 2021-03-03 1:00PM EST | 2021-04-16 | 63.80 | 68.65 | 70.05 | +15.85 | +33.06% | 12 | 346 | 44.30% |
| NVDA210521P00570000 | 2021-03-03 1:21PM EST | 2021-05-21 | 72.79 | 76.05 | 80.55 | +16.74 | +29.87% | 8 | 27 | 45.64% |
| NVDA210618P00570000 | 2021-03-03 2:33PM EST | 2021-06-18 | 83.49 | 84.95 | 86.65 | +16.43 | +24.50% | 107 | 357 | 45.12% |
| NVDA210917P00570000 | 2021-02-25 10:43AM EST | 2021-09-17 | 100.10 | 99.95 | 102.80 | +16.22 | +19.34% | 5 | 245 | 44.26% |
| NVDA230120P00570000 | 2021-02-22 9:44AM EST | 2023-01-20 | 147.67 | 148.55 | 154.00 | +6.57 | +4.66% | 8 | 48 | 42.10% |
© 2021 Verizon Media. All rights reserved.
