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:680.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210129C00680000 | 2021-01-26 3:31PM EST | 2021-01-29 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA210205C00680000 | 2021-01-26 3:48PM EST | 2021-02-05 | 0.31 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| NVDA210212C00680000 | 2021-01-26 10:00AM EST | 2021-02-12 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA210219C00680000 | 2021-01-26 3:37PM EST | 2021-02-19 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA210226C00680000 | 2021-01-26 12:10PM EST | 2021-02-26 | 2.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA210305C00680000 | 2021-01-26 2:28PM EST | 2021-03-05 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA210319C00680000 | 2021-01-26 3:55PM EST | 2021-03-19 | 5.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA210416C00680000 | 2021-01-26 2:58PM EST | 2021-04-16 | 9.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NVDA210618C00680000 | 2021-01-25 3:54PM EST | 2021-06-18 | 21.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| NVDA210917C00680000 | 2021-01-26 3:38PM EST | 2021-09-17 | 32.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| NVDA220121C00680000 | 2021-01-25 3:19PM EST | 2022-01-21 | 49.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA220617C00680000 | 2021-01-22 3:35PM EST | 2022-06-17 | 68.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA220916C00680000 | 2021-01-25 12:55PM EST | 2022-09-16 | 74.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NVDA230120C00680000 | 2021-01-26 11:07AM EST | 2023-01-20 | 86.50 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210219P00680000 | 2021-01-21 12:36PM EST | 2021-02-19 | 139.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210319P00680000 | 2021-01-13 10:51AM EST | 2021-03-19 | 147.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA210618P00680000 | 2021-01-11 10:43AM EST | 2021-06-18 | 150.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210917P00680000 | 2021-01-22 1:52PM EST | 2021-09-17 | 161.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA220121P00680000 | 2020-12-30 3:33PM EST | 2022-01-21 | 192.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220617P00680000 | 2020-10-04 11:00PM EST | 2022-06-17 | 225.60 | 200.50 | 205.00 | 0.00 | - | - | - | 42.78% |
| NVDA220916P00680000 | 2020-09-03 8:39AM EST | 2022-09-16 | 232.50 | 237.50 | 246.50 | 0.00 | - | 1 | 1 | 52.98% |
| NVDA230120P00680000 | 2020-11-13 9:39AM EST | 2023-01-20 | 223.25 | 227.00 | 231.50 | 0.00 | - | 3 | 0 | 44.68% |
© 2021 Verizon Media. All rights reserved.
