NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
546.89+14.59 (+2.74%)
As of 11:56AM EST. Market open.
Strike:595.00
Callsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210226C00595000 | 2021-02-26 9:52AM EST | 2021-02-26 | 0.02 | 0.00 | 0.03 | -0.09 | -81.82% | 210 | 1,635 | 58.59% |
| NVDA210305C00595000 | 2021-02-26 11:39AM EST | 2021-03-05 | 2.34 | 2.33 | 2.50 | -0.03 | -1.27% | 212 | 568 | 48.96% |
| NVDA210312C00595000 | 2021-02-26 11:09AM EST | 2021-03-12 | 5.34 | 5.45 | 6.00 | +0.94 | +21.36% | 42 | 137 | 48.25% |
| NVDA210319C00595000 | 2021-02-26 10:43AM EST | 2021-03-19 | 8.17 | 8.80 | 9.30 | +0.97 | +13.47% | 36 | 659 | 47.89% |
| NVDA210326C00595000 | 2021-02-26 10:24AM EST | 2021-03-26 | 9.50 | 11.25 | 13.10 | -0.48 | -4.81% | 3 | 45 | 49.10% |
| NVDA210401C00595000 | 2021-02-26 11:33AM EST | 2021-04-01 | 14.15 | 13.70 | 15.55 | +1.77 | +14.30% | 6 | 124 | 48.82% |
| NVDA210416C00595000 | 2021-02-25 1:58PM EST | 2021-04-16 | 21.05 | 19.95 | 20.70 | +4.55 | +27.58% | 2 | 258 | 47.85% |
| NVDA210618C00595000 | 2021-02-25 12:28PM EST | 2021-06-18 | 37.83 | 39.00 | 40.20 | +1.23 | +3.36% | 6 | 290 | 48.52% |
| NVDA210917C00595000 | 2021-02-26 9:45AM EST | 2021-09-17 | 60.00 | 58.80 | 60.35 | -15.18 | -20.19% | 4 | 88 | 48.54% |
Putsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210226P00595000 | 2021-02-26 11:13AM EST | 2021-02-26 | 51.11 | 44.70 | 47.20 | -8.24 | -13.88% | 582 | 783 | 0.00% |
| NVDA210305P00595000 | 2021-02-26 10:53AM EST | 2021-03-05 | 51.92 | 47.20 | 50.20 | -12.18 | -19.00% | 403 | 161 | 46.48% |
| NVDA210312P00595000 | 2021-02-22 11:16AM EST | 2021-03-12 | 68.00 | 50.75 | 52.75 | 0.00 | - | 4 | 74 | 43.81% |
| NVDA210319P00595000 | 2021-02-26 11:11AM EST | 2021-03-19 | 57.65 | 54.05 | 55.55 | -13.96 | -19.49% | 22 | 357 | 43.48% |
| NVDA210326P00595000 | 2021-02-25 11:43AM EST | 2021-03-26 | 57.55 | 56.75 | 59.70 | 0.00 | - | 3 | 35 | 46.23% |
| NVDA210401P00595000 | 2021-02-23 9:30AM EST | 2021-04-01 | 55.53 | 58.55 | 61.75 | 0.00 | - | 1 | 8 | 45.62% |
| NVDA210416P00595000 | 2021-02-24 3:27PM EST | 2021-04-16 | 65.96 | 65.15 | 66.50 | 0.00 | - | 24 | 113 | 44.75% |
| NVDA210521P00595000 | 2021-02-26 10:37AM EST | 2021-05-21 | 85.37 | 76.80 | 79.10 | -3.83 | -4.29% | 2 | 123 | 47.00% |
| NVDA210618P00595000 | 2021-02-19 10:50AM EST | 2021-06-18 | 92.70 | 84.30 | 85.30 | 0.00 | - | 2 | 71 | 46.01% |
| NVDA210917P00595000 | 2021-02-22 1:08PM EST | 2021-09-17 | 108.05 | 103.25 | 105.45 | +20.43 | +23.32% | 5 | 104 | 46.72% |
© 2021 Verizon Media. All rights reserved.
