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:740.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210129C00740000 | 2021-01-21 3:26PM EST | 2021-01-29 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA210205C00740000 | 2021-01-25 1:21PM EST | 2021-02-05 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA210212C00740000 | 2021-01-21 10:12AM EST | 2021-02-12 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA210219C00740000 | 2021-01-14 3:37PM EST | 2021-02-19 | 0.95 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 25.00% |
| NVDA210226C00740000 | 2021-01-25 10:26AM EST | 2021-02-26 | 1.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA210319C00740000 | 2021-01-26 10:34AM EST | 2021-03-19 | 2.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA210416C00740000 | 2021-01-26 3:18PM EST | 2021-04-16 | 5.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NVDA210618C00740000 | 2021-01-26 1:06PM EST | 2021-06-18 | 12.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA210917C00740000 | 2021-01-26 10:53AM EST | 2021-09-17 | 22.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA220121C00740000 | 2021-01-26 3:53PM EST | 2022-01-21 | 37.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA220617C00740000 | 2021-01-25 3:52PM EST | 2022-06-17 | 53.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA220916C00740000 | 2021-01-25 11:09AM EST | 2022-09-16 | 57.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA230120C00740000 | 2021-01-26 2:05PM EST | 2023-01-20 | 71.60 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210129P00740000 | 2021-01-12 10:28AM EST | 2021-01-29 | 201.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA210219P00740000 | 2020-12-07 1:15PM EST | 2021-02-19 | 201.55 | 233.15 | 238.90 | 0.00 | - | - | 0 | 163.42% |
| NVDA210319P00740000 | 2020-12-08 12:57PM EST | 2021-03-19 | 209.25 | 206.10 | 210.85 | 0.00 | - | 2 | 35 | 62.28% |
| NVDA210618P00740000 | 2020-12-30 12:24PM EST | 2021-06-18 | 227.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA210917P00740000 | 2020-12-31 3:13PM EST | 2021-09-17 | 235.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA220121P00740000 | 2020-12-14 1:06PM EST | 2022-01-21 | 243.20 | 230.85 | 233.20 | 0.00 | - | - | 11 | 40.66% |
| NVDA220617P00740000 | 2020-11-06 1:11PM EST | 2022-06-17 | 232.50 | 247.00 | 251.50 | 0.00 | - | 2 | 2 | 42.43% |
| NVDA230120P00740000 | 2020-09-24 8:36AM EST | 2023-01-20 | 321.50 | 272.00 | 276.00 | 0.00 | - | 1 | 1 | 44.00% |
© 2021 Verizon Media. All rights reserved.
