NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
549.09+16.79 (+3.15%)
As of 11:38AM EST. Market open.
Strike:575.00
Callsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210226C00575000 | 2021-02-26 11:23AM EST | 2021-02-26 | 0.05 | 0.05 | 0.06 | -0.28 | -84.85% | 611 | 1,807 | 40.23% |
| NVDA210305C00575000 | 2021-02-26 11:23AM EST | 2021-03-05 | 4.61 | 4.40 | 5.10 | +0.11 | +2.44% | 353 | 511 | 43.77% |
| NVDA210312C00575000 | 2021-02-26 11:11AM EST | 2021-03-12 | 10.45 | 8.70 | 9.50 | +2.10 | +25.15% | 121 | 247 | 43.63% |
| NVDA210319C00575000 | 2021-02-26 10:25AM EST | 2021-03-19 | 12.00 | 12.70 | 13.45 | -0.45 | -3.61% | 93 | 838 | 44.05% |
| NVDA210326C00575000 | 2021-02-26 9:35AM EST | 2021-03-26 | 14.00 | 15.30 | 17.20 | +0.17 | +1.23% | 42 | 231 | 44.79% |
| NVDA210401C00575000 | 2021-02-25 2:34PM EST | 2021-04-01 | 17.55 | 18.00 | 20.05 | -0.90 | -4.88% | 19 | 89 | 45.15% |
| NVDA210416C00575000 | 2021-02-26 11:09AM EST | 2021-04-16 | 26.86 | 24.10 | 25.45 | +4.36 | +19.38% | 22 | 298 | 44.61% |
| NVDA210618C00575000 | 2021-02-26 10:32AM EST | 2021-06-18 | 45.60 | 43.85 | 45.65 | +3.27 | +7.73% | 18 | 469 | 46.37% |
| NVDA210917C00575000 | 2021-02-25 3:48PM EST | 2021-09-17 | 62.27 | 63.40 | 65.05 | 0.00 | - | 18 | 90 | 46.36% |
Putsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210226P00575000 | 2021-02-26 10:37AM EST | 2021-02-26 | 38.39 | 30.95 | 33.65 | -1.96 | -4.86% | 252 | 1,207 | 137.57% |
| NVDA210305P00575000 | 2021-02-26 10:32AM EST | 2021-03-05 | 37.40 | 35.15 | 37.30 | -11.03 | -22.78% | 120 | 311 | 62.52% |
| NVDA210312P00575000 | 2021-02-25 1:39PM EST | 2021-03-12 | 39.65 | 39.60 | 41.75 | -8.70 | -17.99% | 17 | 58 | 56.50% |
| NVDA210319P00575000 | 2021-02-26 9:58AM EST | 2021-03-19 | 44.45 | 43.60 | 45.05 | -6.55 | -12.84% | 2 | 884 | 53.78% |
| NVDA210326P00575000 | 2021-02-25 10:33AM EST | 2021-03-26 | 37.47 | 46.00 | 49.20 | 0.00 | - | 9 | 43 | 52.34% |
| NVDA210401P00575000 | 2021-02-25 2:34PM EST | 2021-04-01 | 54.39 | 48.15 | 51.25 | 0.00 | - | 2 | 15 | 50.82% |
| NVDA210416P00575000 | 2021-02-25 12:16PM EST | 2021-04-16 | 55.38 | 55.85 | 56.60 | 0.00 | - | 32 | 171 | 50.70% |
| NVDA210618P00575000 | 2021-02-26 11:20AM EST | 2021-06-18 | 76.15 | 74.15 | 75.90 | -4.15 | -5.17% | 14 | 87 | 49.94% |
| NVDA210917P00575000 | 2021-02-24 12:37PM EST | 2021-09-17 | 99.22 | 93.60 | 95.70 | 0.00 | - | 1 | 138 | 49.27% |
© 2021 Verizon Media. All rights reserved.
