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:600.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210129C00600000 | 2021-01-26 3:59PM EST | 2021-01-29 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2,025 | 0 | 25.00% |
| NVDA210205C00600000 | 2021-01-26 3:57PM EST | 2021-02-05 | 1.98 | 0.00 | 0.00 | 0.00 | - | 716 | 0 | 12.50% |
| NVDA210212C00600000 | 2021-01-26 3:58PM EST | 2021-02-12 | 4.10 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 12.50% |
| NVDA210219C00600000 | 2021-01-26 3:58PM EST | 2021-02-19 | 6.03 | 0.00 | 0.00 | 0.00 | - | 2,592 | 0 | 6.25% |
| NVDA210226C00600000 | 2021-01-26 3:59PM EST | 2021-02-26 | 11.40 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| NVDA210305C00600000 | 2021-01-26 3:38PM EST | 2021-03-05 | 13.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| NVDA210319C00600000 | 2021-01-26 3:59PM EST | 2021-03-19 | 16.95 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 6.25% |
| NVDA210416C00600000 | 2021-01-26 2:12PM EST | 2021-04-16 | 23.50 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| NVDA210618C00600000 | 2021-01-26 3:48PM EST | 2021-06-18 | 38.00 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 3.13% |
| NVDA210917C00600000 | 2021-01-26 3:36PM EST | 2021-09-17 | 53.00 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| NVDA220121C00600000 | 2021-01-26 3:46PM EST | 2022-01-21 | 71.00 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| NVDA220617C00600000 | 2021-01-26 2:45PM EST | 2022-06-17 | 88.36 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| NVDA220916C00600000 | 2021-01-25 12:26PM EST | 2022-09-16 | 96.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA230120C00600000 | 2021-01-25 3:46PM EST | 2023-01-20 | 110.71 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210129P00600000 | 2021-01-26 3:26PM EST | 2021-01-29 | 62.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| NVDA210205P00600000 | 2021-01-25 3:58PM EST | 2021-02-05 | 56.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA210212P00600000 | 2021-01-25 11:15AM EST | 2021-02-12 | 66.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA210219P00600000 | 2021-01-26 3:36PM EST | 2021-02-19 | 69.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA210226P00600000 | 2021-01-25 11:31AM EST | 2021-02-26 | 73.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA210305P00600000 | 2021-01-25 3:49PM EST | 2021-03-05 | 70.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA210319P00600000 | 2021-01-26 10:44AM EST | 2021-03-19 | 80.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA210416P00600000 | 2021-01-21 3:54PM EST | 2021-04-16 | 72.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA210618P00600000 | 2021-01-26 2:18PM EST | 2021-06-18 | 98.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210917P00600000 | 2021-01-15 12:03PM EST | 2021-09-17 | 122.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220121P00600000 | 2021-01-25 11:30AM EST | 2022-01-21 | 129.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA220617P00600000 | 2021-01-21 3:35PM EST | 2022-06-17 | 135.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA220916P00600000 | 2021-01-21 3:35PM EST | 2022-09-16 | 143.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA230120P00600000 | 2021-01-06 9:32AM EST | 2023-01-20 | 165.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
