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:640.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210129C00640000 | 2021-01-26 3:34PM EST | 2021-01-29 | 0.10 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 50.00% |
| NVDA210205C00640000 | 2021-01-26 11:26AM EST | 2021-02-05 | 0.66 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NVDA210212C00640000 | 2021-01-26 2:56PM EST | 2021-02-12 | 1.52 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| NVDA210219C00640000 | 2021-01-26 3:41PM EST | 2021-02-19 | 2.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NVDA210226C00640000 | 2021-01-26 2:04PM EST | 2021-02-26 | 5.84 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NVDA210305C00640000 | 2021-01-26 3:55PM EST | 2021-03-05 | 7.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NVDA210319C00640000 | 2021-01-26 3:47PM EST | 2021-03-19 | 9.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| NVDA210416C00640000 | 2021-01-26 2:55PM EST | 2021-04-16 | 14.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| NVDA210618C00640000 | 2021-01-26 10:27AM EST | 2021-06-18 | 28.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA210917C00640000 | 2021-01-26 10:14AM EST | 2021-09-17 | 43.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA220121C00640000 | 2021-01-26 10:43AM EST | 2022-01-21 | 61.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NVDA220617C00640000 | 2021-01-25 11:00AM EST | 2022-06-17 | 73.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| NVDA220916C00640000 | 2021-01-19 10:35AM EST | 2022-09-16 | 72.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA230120C00640000 | 2021-01-22 9:58AM EST | 2023-01-20 | 99.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210129P00640000 | 2021-01-26 3:25PM EST | 2021-01-29 | 101.70 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| NVDA210219P00640000 | 2021-01-13 11:25AM EST | 2021-02-19 | 106.89 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA210319P00640000 | 2021-01-15 12:21PM EST | 2021-03-19 | 128.45 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NVDA210618P00640000 | 2021-01-25 10:27AM EST | 2021-06-18 | 119.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA210917P00640000 | 2020-11-16 1:27PM EST | 2021-09-17 | 153.23 | 156.10 | 158.85 | 0.00 | - | 1 | 81 | 52.51% |
| NVDA220121P00640000 | 2021-01-08 11:11AM EST | 2022-01-21 | 162.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220916P00640000 | 2021-01-21 3:23PM EST | 2022-09-16 | 171.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
