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:620.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210129C00620000 | 2021-01-26 3:59PM EST | 2021-01-29 | 0.18 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 25.00% |
| NVDA210205C00620000 | 2021-01-26 3:59PM EST | 2021-02-05 | 1.11 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 12.50% |
| NVDA210212C00620000 | 2021-01-26 3:38PM EST | 2021-02-12 | 2.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NVDA210219C00620000 | 2021-01-26 3:55PM EST | 2021-02-19 | 4.03 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| NVDA210226C00620000 | 2021-01-26 3:13PM EST | 2021-02-26 | 8.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA210305C00620000 | 2021-01-26 3:41PM EST | 2021-03-05 | 9.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| NVDA210319C00620000 | 2021-01-26 3:56PM EST | 2021-03-19 | 13.15 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| NVDA210416C00620000 | 2021-01-26 2:19PM EST | 2021-04-16 | 18.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA210618C00620000 | 2021-01-26 10:18AM EST | 2021-06-18 | 33.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA210917C00620000 | 2021-01-25 3:40PM EST | 2021-09-17 | 48.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA220121C00620000 | 2021-01-26 11:54AM EST | 2022-01-21 | 65.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NVDA220617C00620000 | 2021-01-26 2:45PM EST | 2022-06-17 | 81.99 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| NVDA220916C00620000 | 2021-01-26 9:30AM EST | 2022-09-16 | 93.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA230120C00620000 | 2021-01-21 10:09AM EST | 2023-01-20 | 99.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210205P00620000 | 2020-12-30 2:12PM EST | 2021-02-05 | 97.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA210219P00620000 | 2021-01-26 9:33AM EST | 2021-02-19 | 80.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210226P00620000 | 2021-01-11 2:00PM EST | 2021-02-26 | 91.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210305P00620000 | 2021-01-22 10:00AM EST | 2021-03-05 | 82.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA210319P00620000 | 2021-01-26 1:36PM EST | 2021-03-19 | 93.62 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA210618P00620000 | 2021-01-26 2:26PM EST | 2021-06-18 | 113.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA210917P00620000 | 2020-11-10 9:35AM EST | 2021-09-17 | 139.45 | 143.60 | 148.00 | 0.00 | - | 1 | 23 | 54.12% |
| NVDA220121P00620000 | 2021-01-26 10:28AM EST | 2022-01-21 | 142.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220916P00620000 | 2020-11-25 2:10PM EST | 2022-09-16 | 175.06 | 172.00 | 176.50 | 0.00 | - | 15 | 16 | 45.08% |
| NVDA230120P00620000 | 2021-01-22 3:10PM EST | 2023-01-20 | 167.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
