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:780.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210129C00780000 | 2021-01-13 12:05PM EST | 2021-01-29 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA210205C00780000 | 2021-01-22 2:03PM EST | 2021-02-05 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA210212C00780000 | 2021-01-26 9:30AM EST | 2021-02-12 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA210219C00780000 | 2021-01-25 10:15AM EST | 2021-02-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA210226C00780000 | 2021-01-25 9:59AM EST | 2021-02-26 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA210305C00780000 | 2021-01-26 2:02PM EST | 2021-03-05 | 1.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA210319C00780000 | 2021-01-22 1:35PM EST | 2021-03-19 | 2.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA210416C00780000 | 2021-01-26 12:08PM EST | 2021-04-16 | 3.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NVDA210618C00780000 | 2021-01-22 1:04PM EST | 2021-06-18 | 9.88 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NVDA210917C00780000 | 2021-01-26 2:42PM EST | 2021-09-17 | 18.95 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| NVDA220121C00780000 | 2021-01-26 12:15PM EST | 2022-01-21 | 31.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA220617C00780000 | 2021-01-20 12:33PM EST | 2022-06-17 | 38.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA220916C00780000 | 2021-01-25 12:49PM EST | 2022-09-16 | 52.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA230120C00780000 | 2021-01-25 12:54PM EST | 2023-01-20 | 63.41 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210219P00780000 | 2021-01-08 1:37PM EST | 2021-02-19 | 256.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210319P00780000 | 2020-12-08 10:17AM EST | 2021-03-19 | 248.90 | 253.80 | 257.85 | 0.00 | - | 2 | 34 | 86.49% |
| NVDA210618P00780000 | 2021-01-25 12:14PM EST | 2021-06-18 | 249.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210917P00780000 | 2020-11-13 3:58PM EST | 2021-09-17 | 270.70 | 273.15 | 277.15 | 0.00 | - | 1 | 13 | 56.04% |
| NVDA220121P00780000 | 2020-12-08 1:52PM EST | 2022-01-21 | 270.64 | 267.55 | 271.10 | 0.00 | - | 3 | 0 | 42.87% |
| NVDA220916P00780000 | 2020-09-04 8:48AM EST | 2022-09-16 | 354.85 | 315.50 | 325.00 | 0.00 | - | 4 | 4 | 52.90% |
| NVDA230120P00780000 | 2020-12-28 3:46PM EST | 2023-01-20 | 309.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
