NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
546.75+14.45 (+2.71%)
As of 12:07PM EST. Market open.
Strike:590.00
Callsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210226C00590000 | 2021-02-26 11:49AM EST | 2021-02-26 | 0.01 | 0.00 | 0.02 | -0.14 | -93.33% | 424 | 2,912 | 51.56% |
| NVDA210305C00590000 | 2021-02-26 11:50AM EST | 2021-03-05 | 2.81 | 2.62 | 2.85 | +0.31 | +12.40% | 703 | 734 | 47.58% |
| NVDA210312C00590000 | 2021-02-26 11:37AM EST | 2021-03-12 | 6.51 | 6.15 | 6.60 | +0.88 | +15.63% | 32 | 255 | 47.26% |
| NVDA210319C00590000 | 2021-02-26 11:50AM EST | 2021-03-19 | 9.65 | 9.45 | 9.90 | +1.46 | +17.83% | 218 | 884 | 46.75% |
| NVDA210326C00590000 | 2021-02-25 3:55PM EST | 2021-03-26 | 12.70 | 11.90 | 13.60 | +2.20 | +20.95% | 4 | 96 | 47.72% |
| NVDA210401C00590000 | 2021-02-26 11:31AM EST | 2021-04-01 | 15.50 | 14.40 | 16.05 | +2.98 | +23.80% | 4 | 86 | 47.49% |
| NVDA210416C00590000 | 2021-02-26 10:47AM EST | 2021-04-16 | 21.10 | 20.40 | 21.70 | +2.44 | +13.08% | 56 | 2,992 | 47.30% |
| NVDA210521C00590000 | 2021-02-26 11:16AM EST | 2021-05-21 | 31.60 | 32.40 | 33.55 | +3.80 | +13.67% | 41 | 193 | 47.97% |
| NVDA210618C00590000 | 2021-02-26 11:33AM EST | 2021-06-18 | 41.12 | 39.60 | 40.85 | +4.12 | +11.14% | 13 | 417 | 47.72% |
| NVDA210917C00590000 | 2021-02-26 9:31AM EST | 2021-09-17 | 58.52 | 59.80 | 61.70 | +4.12 | +7.57% | 3 | 249 | 48.36% |
| NVDA230120C00590000 | 2021-02-25 3:44PM EST | 2023-01-20 | 124.00 | 121.90 | 126.90 | +7.22 | +6.18% | 5 | 120 | 48.06% |
Putsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210226P00590000 | 2021-02-26 11:44AM EST | 2021-02-26 | 43.35 | 41.65 | 44.40 | -13.65 | -23.95% | 677 | 909 | 104.30% |
| NVDA210305P00590000 | 2021-02-26 11:25AM EST | 2021-03-05 | 49.00 | 43.80 | 46.60 | -9.00 | -15.52% | 413 | 453 | 50.18% |
| NVDA210312P00590000 | 2021-02-25 1:58PM EST | 2021-03-12 | 55.70 | 47.90 | 50.05 | -4.70 | -7.78% | 6 | 136 | 47.86% |
| NVDA210319P00590000 | 2021-02-26 11:39AM EST | 2021-03-19 | 52.00 | 51.40 | 52.60 | -15.69 | -23.18% | 261 | 3,070 | 45.52% |
| NVDA210326P00590000 | 2021-02-26 11:03AM EST | 2021-03-26 | 56.79 | 54.50 | 56.65 | -5.01 | -8.11% | 6 | 129 | 47.36% |
| NVDA210401P00590000 | 2021-02-26 10:43AM EST | 2021-04-01 | 61.52 | 56.05 | 58.85 | -3.41 | -5.25% | 5 | 12 | 46.77% |
| NVDA210416P00590000 | 2021-02-26 9:55AM EST | 2021-04-16 | 68.11 | 62.15 | 63.60 | -7.62 | -10.06% | 30 | 671 | 45.53% |
| NVDA210618P00590000 | 2021-02-25 2:23PM EST | 2021-06-18 | 86.90 | 81.65 | 83.05 | 0.00 | - | 8 | 137 | 46.86% |
| NVDA210917P00590000 | 2021-02-24 1:36PM EST | 2021-09-17 | 104.80 | 100.80 | 102.70 | +14.47 | +16.02% | 5 | 10 | 47.00% |
| NVDA230120P00590000 | 2021-02-03 11:46AM EST | 2023-01-20 | 152.00 | 155.95 | 160.95 | 0.00 | - | 2 | 9 | 44.97% |
© 2021 Verizon Media. All rights reserved.
