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:700.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210129C00700000 | 2021-01-26 12:44PM EST | 2021-01-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA210205C00700000 | 2021-01-26 3:34PM EST | 2021-02-05 | 0.18 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| NVDA210212C00700000 | 2021-01-26 11:57AM EST | 2021-02-12 | 0.66 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| NVDA210219C00700000 | 2021-01-26 3:58PM EST | 2021-02-19 | 0.97 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| NVDA210226C00700000 | 2021-01-26 1:53PM EST | 2021-02-26 | 2.24 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| NVDA210305C00700000 | 2021-01-26 3:08PM EST | 2021-03-05 | 2.99 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NVDA210319C00700000 | 2021-01-26 3:59PM EST | 2021-03-19 | 4.50 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 12.50% |
| NVDA210416C00700000 | 2021-01-26 12:08PM EST | 2021-04-16 | 7.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA210618C00700000 | 2021-01-26 3:22PM EST | 2021-06-18 | 17.00 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| NVDA210917C00700000 | 2021-01-26 2:44PM EST | 2021-09-17 | 29.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA220121C00700000 | 2021-01-26 2:01PM EST | 2022-01-21 | 45.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA220617C00700000 | 2021-01-25 3:52PM EST | 2022-06-17 | 61.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NVDA220916C00700000 | 2021-01-20 10:14AM EST | 2022-09-16 | 62.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA230120C00700000 | 2021-01-26 2:16PM EST | 2023-01-20 | 80.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210219P00700000 | 2021-01-25 10:43AM EST | 2021-02-19 | 159.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210319P00700000 | 2021-01-26 1:36PM EST | 2021-03-19 | 165.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA210416P00700000 | 2021-01-25 10:50AM EST | 2021-04-16 | 166.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA210618P00700000 | 2021-01-25 10:50AM EST | 2021-06-18 | 175.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA210917P00700000 | 2020-10-20 2:06PM EST | 2021-09-17 | 197.75 | 194.85 | 199.20 | 0.00 | - | 6 | 37 | 49.71% |
| NVDA220121P00700000 | 2021-01-13 12:26PM EST | 2022-01-21 | 200.65 | 214.20 | 216.10 | 0.00 | - | 1 | 42 | 48.63% |
| NVDA220617P00700000 | 2020-10-07 9:22AM EST | 2022-06-17 | 228.54 | 198.65 | 206.25 | 0.00 | - | - | 0 | 36.85% |
| NVDA220916P00700000 | 2020-09-04 2:23PM EST | 2022-09-16 | 280.09 | 252.00 | 261.50 | 0.00 | - | 1 | 2 | 52.81% |
| NVDA230120P00700000 | 2021-01-12 3:08PM EST | 2023-01-20 | 234.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
