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:580.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210129C00580000 | 2021-01-26 3:59PM EST | 2021-01-29 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2,532 | 0 | 12.50% |
| NVDA210205C00580000 | 2021-01-26 3:55PM EST | 2021-02-05 | 3.85 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 12.50% |
| NVDA210212C00580000 | 2021-01-26 3:35PM EST | 2021-02-12 | 6.85 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 6.25% |
| NVDA210219C00580000 | 2021-01-26 3:59PM EST | 2021-02-19 | 9.40 | 0.00 | 0.00 | 0.00 | - | 737 | 0 | 6.25% |
| NVDA210226C00580000 | 2021-01-26 3:27PM EST | 2021-02-26 | 16.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| NVDA210305C00580000 | 2021-01-26 3:09PM EST | 2021-03-05 | 19.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA210319C00580000 | 2021-01-26 3:59PM EST | 2021-03-19 | 22.45 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 3.13% |
| NVDA210416C00580000 | 2021-01-25 3:59PM EST | 2021-04-16 | 31.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| NVDA210618C00580000 | 2021-01-26 3:27PM EST | 2021-06-18 | 43.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| NVDA210917C00580000 | 2021-01-26 12:49PM EST | 2021-09-17 | 60.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| NVDA220121C00580000 | 2021-01-26 3:04PM EST | 2022-01-21 | 78.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| NVDA220617C00580000 | 2021-01-26 10:19AM EST | 2022-06-17 | 96.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA220916C00580000 | 2021-01-22 11:52AM EST | 2022-09-16 | 107.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA230120C00580000 | 2021-01-26 9:46AM EST | 2023-01-20 | 115.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210129P00580000 | 2021-01-26 3:31PM EST | 2021-01-29 | 44.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA210205P00580000 | 2021-01-21 9:32AM EST | 2021-02-05 | 52.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210219P00580000 | 2021-01-26 3:15PM EST | 2021-02-19 | 50.10 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| NVDA210226P00580000 | 2021-01-07 2:08PM EST | 2021-02-26 | 64.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA210319P00580000 | 2021-01-26 10:31AM EST | 2021-03-19 | 62.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210416P00580000 | 2021-01-26 11:56AM EST | 2021-04-16 | 69.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA210618P00580000 | 2021-01-25 2:05PM EST | 2021-06-18 | 80.50 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| NVDA210917P00580000 | 2021-01-20 9:30AM EST | 2021-09-17 | 103.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220121P00580000 | 2021-01-22 1:08PM EST | 2022-01-21 | 109.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA220617P00580000 | 2021-01-26 2:44PM EST | 2022-06-17 | 132.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA220916P00580000 | 2021-01-08 11:49AM EST | 2022-09-16 | 141.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230120P00580000 | 2021-01-22 3:20PM EST | 2023-01-20 | 142.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
