NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
545.86+13.57 (+2.55%)
As of 11:54AM EST. Market open.
Strike:670.00
Callsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210226C00670000 | 2021-02-26 11:25AM EST | 2021-02-26 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 99 | 2,662 | 132.81% |
| NVDA210305C00670000 | 2021-02-26 9:30AM EST | 2021-03-05 | 0.16 | 0.21 | 0.27 | -0.17 | -51.52% | 12 | 371 | 61.77% |
| NVDA210312C00670000 | 2021-02-25 3:17PM EST | 2021-03-12 | 0.50 | 0.36 | 0.64 | -0.21 | -29.58% | 1 | 559 | 50.15% |
| NVDA210319C00670000 | 2021-02-26 11:23AM EST | 2021-03-19 | 1.16 | 1.07 | 1.25 | -0.07 | -5.69% | 29 | 611 | 48.50% |
| NVDA210326C00670000 | 2021-02-25 10:34AM EST | 2021-03-26 | 2.70 | 1.97 | 2.80 | 0.00 | - | 7 | 30 | 50.13% |
| NVDA210401C00670000 | 2021-02-25 1:04PM EST | 2021-04-01 | 3.16 | 2.97 | 3.95 | 0.00 | - | 42 | 17 | 49.68% |
| NVDA210416C00670000 | 2021-02-26 11:14AM EST | 2021-04-16 | 5.90 | 6.05 | 6.60 | +0.45 | +8.26% | 8 | 313 | 47.98% |
| NVDA210521C00670000 | 2021-02-25 12:29PM EST | 2021-05-21 | 14.55 | 14.35 | 15.00 | +1.30 | +9.81% | 4 | 28 | 48.75% |
| NVDA210618C00670000 | 2021-02-26 11:21AM EST | 2021-06-18 | 19.00 | 20.20 | 21.15 | +0.25 | +1.33% | 4 | 399 | 48.69% |
Putsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210226P00670000 | 2021-02-25 9:31AM EST | 2021-02-26 | 103.28 | 119.15 | 122.10 | 0.00 | - | 2 | 5 | 0.00% |
| NVDA210319P00670000 | 2021-02-25 11:46AM EST | 2021-03-19 | 120.81 | 120.40 | 123.50 | 0.00 | - | 2 | 85 | 0.00% |
| NVDA210416P00670000 | 2021-02-23 3:22PM EST | 2021-04-16 | 115.25 | 126.10 | 128.50 | 0.00 | - | 1 | 11 | 42.70% |
| NVDA210618P00670000 | 2021-02-22 10:22AM EST | 2021-06-18 | 135.00 | 139.45 | 141.25 | 0.00 | - | 2 | 21 | 44.57% |
© 2021 Verizon Media. All rights reserved.
