NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
546.68+14.38 (+2.70%)
As of 11:48AM EST. Market open.
Strike:585.00
Callsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210226C00585000 | 2021-02-26 11:25AM EST | 2021-02-26 | 0.02 | 0.01 | 0.02 | -0.17 | -89.47% | 835 | 1,850 | 49.22% |
| NVDA210305C00585000 | 2021-02-26 11:31AM EST | 2021-03-05 | 3.50 | 3.55 | 4.00 | +0.16 | +4.79% | 275 | 520 | 49.60% |
| NVDA210312C00585000 | 2021-02-26 9:39AM EST | 2021-03-12 | 6.00 | 6.95 | 7.85 | -0.36 | -5.66% | 56 | 159 | 47.84% |
| NVDA210319C00585000 | 2021-02-26 11:15AM EST | 2021-03-19 | 11.20 | 10.95 | 11.45 | +1.70 | +17.89% | 36 | 1,010 | 47.47% |
| NVDA210326C00585000 | 2021-02-26 9:32AM EST | 2021-03-26 | 13.50 | 13.75 | 15.10 | +1.63 | +13.73% | 5 | 147 | 48.00% |
| NVDA210401C00585000 | 2021-02-25 3:11PM EST | 2021-04-01 | 14.80 | 15.70 | 17.75 | 0.00 | - | 14 | 62 | 47.95% |
| NVDA210416C00585000 | 2021-02-26 10:46AM EST | 2021-04-16 | 22.08 | 22.15 | 23.50 | +1.63 | +7.97% | 16 | 382 | 47.66% |
| NVDA210618C00585000 | 2021-02-26 10:22AM EST | 2021-06-18 | 39.50 | 41.65 | 43.45 | +1.17 | +3.05% | 1 | 244 | 48.48% |
| NVDA210917C00585000 | 2021-02-26 9:32AM EST | 2021-09-17 | 60.30 | 61.70 | 64.10 | +2.30 | +3.97% | 2 | 132 | 48.77% |
Putsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210226P00585000 | 2021-02-26 11:25AM EST | 2021-02-26 | 41.90 | 38.05 | 40.60 | -8.40 | -16.70% | 96 | 630 | 92.48% |
| NVDA210305P00585000 | 2021-02-25 3:43PM EST | 2021-03-05 | 43.43 | 40.00 | 42.55 | -13.97 | -24.34% | 13 | 152 | 50.66% |
| NVDA210312P00585000 | 2021-02-25 3:09PM EST | 2021-03-12 | 52.63 | 44.25 | 46.25 | -6.57 | -11.10% | 5 | 95 | 48.07% |
| NVDA210319P00585000 | 2021-02-26 11:30AM EST | 2021-03-19 | 49.50 | 48.55 | 49.75 | -12.65 | -20.35% | 43 | 754 | 47.44% |
| NVDA210326P00585000 | 2021-02-23 9:53AM EST | 2021-03-26 | 57.83 | 50.50 | 54.25 | 0.00 | - | 2 | 15 | 49.48% |
| NVDA210401P00585000 | 2021-02-25 10:49AM EST | 2021-04-01 | 64.70 | 53.35 | 56.20 | 0.00 | - | 6 | 11 | 48.17% |
| NVDA210416P00585000 | 2021-02-25 1:35PM EST | 2021-04-16 | 70.28 | 59.70 | 60.90 | 0.00 | - | 5 | 178 | 46.48% |
| NVDA210618P00585000 | 2021-02-19 1:17PM EST | 2021-06-18 | 80.50 | 78.60 | 80.20 | 0.00 | - | 2 | 132 | 47.19% |
| NVDA210917P00585000 | 2021-02-24 1:36PM EST | 2021-09-17 | 85.20 | 98.20 | 100.15 | 0.00 | - | 2 | 32 | 47.40% |
© 2021 Verizon Media. All rights reserved.
