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:820.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210205C00820000 | 2021-01-26 10:54AM EST | 2021-02-05 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA210212C00820000 | 2021-01-25 12:05PM EST | 2021-02-12 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA210219C00820000 | 2021-01-25 9:30AM EST | 2021-02-19 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA210226C00820000 | 2021-01-22 1:28PM EST | 2021-02-26 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA210305C00820000 | 2021-01-25 12:19PM EST | 2021-03-05 | 1.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA210319C00820000 | 2021-01-25 11:36AM EST | 2021-03-19 | 1.41 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 25.00% |
| NVDA210416C00820000 | 2021-01-26 12:26PM EST | 2021-04-16 | 2.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NVDA210618C00820000 | 2021-01-26 10:07AM EST | 2021-06-18 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA210917C00820000 | 2021-01-25 3:40PM EST | 2021-09-17 | 15.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA220121C00820000 | 2021-01-26 1:30PM EST | 2022-01-21 | 26.55 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| NVDA220617C00820000 | 2021-01-26 11:59AM EST | 2022-06-17 | 39.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA220916C00820000 | 2021-01-22 1:46PM EST | 2022-09-16 | 49.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA230120C00820000 | 2021-01-25 1:52PM EST | 2023-01-20 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210226P00820000 | 2021-01-19 12:07AM EST | 2021-02-26 | 280.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA210319P00820000 | 2020-11-10 2:13PM EST | 2021-03-19 | 311.10 | 299.55 | 303.75 | 0.00 | - | 16 | 32 | 105.04% |
| NVDA210618P00820000 | 2020-12-03 10:58AM EST | 2021-06-18 | 291.80 | 299.85 | 303.75 | 0.00 | - | 2 | 56 | 63.52% |
| NVDA210917P00820000 | 2021-01-19 9:37AM EST | 2021-09-17 | 309.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA220121P00820000 | 2020-11-10 10:30AM EST | 2022-01-21 | 330.67 | 307.25 | 311.65 | 0.00 | - | 4 | 0 | 46.30% |
| NVDA220617P00820000 | 2020-09-21 12:25PM EST | 2022-06-17 | 367.16 | 322.00 | 326.50 | 0.00 | - | - | 0 | 46.05% |
| NVDA220916P00820000 | 2020-09-04 8:48AM EST | 2022-09-16 | 388.95 | 348.00 | 357.00 | 0.00 | - | 32 | 32 | 52.66% |
| NVDA230120P00820000 | 2021-01-22 11:02AM EST | 2023-01-20 | 319.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
