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:800.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210129C00800000 | 2021-01-21 3:46PM EST | 2021-01-29 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA210205C00800000 | 2021-01-25 10:18AM EST | 2021-02-05 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NVDA210212C00800000 | 2021-01-25 1:30PM EST | 2021-02-12 | 0.59 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 25.00% |
| NVDA210219C00800000 | 2021-01-26 2:56PM EST | 2021-02-19 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| NVDA210226C00800000 | 2021-01-25 10:05AM EST | 2021-02-26 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA210305C00800000 | 2021-01-25 10:46AM EST | 2021-03-05 | 1.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA210319C00800000 | 2021-01-26 3:46PM EST | 2021-03-19 | 1.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| NVDA210416C00800000 | 2021-01-26 3:21PM EST | 2021-04-16 | 3.15 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| NVDA210618C00800000 | 2021-01-26 1:37PM EST | 2021-06-18 | 8.43 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| NVDA210917C00800000 | 2021-01-26 3:31PM EST | 2021-09-17 | 16.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA220121C00800000 | 2021-01-26 2:20PM EST | 2022-01-21 | 28.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NVDA220617C00800000 | 2021-01-26 10:10AM EST | 2022-06-17 | 43.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA220916C00800000 | 2021-01-25 9:30AM EST | 2022-09-16 | 52.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA230120C00800000 | 2021-01-26 12:37PM EST | 2023-01-20 | 60.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210219P00800000 | 2020-12-07 1:11PM EST | 2021-02-19 | 259.50 | 293.25 | 298.60 | 0.00 | - | - | 0 | 182.84% |
| NVDA210319P00800000 | 2020-12-28 12:46PM EST | 2021-03-19 | 284.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210618P00800000 | 2020-12-14 1:09PM EST | 2021-06-18 | 279.35 | 264.55 | 267.35 | 0.00 | - | 4 | 10 | 41.85% |
| NVDA210917P00800000 | 2020-12-03 3:40PM EST | 2021-09-17 | 281.35 | 285.85 | 289.80 | 0.00 | - | 6 | 31 | 52.67% |
| NVDA220121P00800000 | 2020-10-30 1:02PM EST | 2022-01-21 | 331.20 | 294.55 | 297.80 | 0.00 | - | 2 | 2 | 48.30% |
| NVDA220617P00800000 | 2020-11-06 1:11PM EST | 2022-06-17 | 278.50 | 296.00 | 300.50 | 0.00 | - | 2 | 2 | 41.97% |
| NVDA220916P00800000 | 2020-09-08 2:29PM EST | 2022-09-16 | 369.50 | 312.90 | 320.00 | 0.00 | - | 30 | 21 | 46.56% |
| NVDA230120P00800000 | 2020-11-05 10:25AM EST | 2023-01-20 | 302.83 | 309.50 | 314.50 | 0.00 | - | - | 1 | 40.35% |
© 2021 Verizon Media. All rights reserved.
