NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
627.00+18.64 (+3.06%)
As of 3:58PM EDT. Market open.
Strike:555.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210416C00555000 | 2021-04-13 3:22PM EDT | 2021-04-16 | 70.30 | 69.45 | 70.45 | +16.55 | +30.79% | 83 | 1,171 | 0.00% |
| NVDA210423C00555000 | 2021-04-13 1:20PM EDT | 2021-04-23 | 68.85 | 69.95 | 71.75 | +9.80 | +16.60% | 24 | 192 | 0.00% |
| NVDA210430C00555000 | 2021-04-13 2:11PM EDT | 2021-04-30 | 68.10 | 71.10 | 72.50 | +5.70 | +9.13% | 11 | 140 | 29.79% |
| NVDA210507C00555000 | 2021-04-13 3:30PM EDT | 2021-05-07 | 74.40 | 72.15 | 73.95 | +12.40 | +20.00% | 1 | 48 | 33.56% |
| NVDA210514C00555000 | 2021-04-13 3:17PM EDT | 2021-05-14 | 74.78 | 73.35 | 75.35 | +9.32 | +14.24% | 3 | 11 | 34.28% |
| NVDA210521C00555000 | 2021-04-13 3:17PM EDT | 2021-05-21 | 76.66 | 75.85 | 77.65 | +10.16 | +15.28% | 34 | 458 | 36.57% |
| NVDA210528C00555000 | 2021-04-13 10:58AM EDT | 2021-05-28 | 78.75 | 78.70 | 80.90 | +20.09 | +34.25% | 2 | 6 | 39.73% |
| NVDA210618C00555000 | 2021-04-13 3:30PM EDT | 2021-06-18 | 85.00 | 82.85 | 84.20 | +12.90 | +17.89% | 40 | 378 | 37.47% |
| NVDA210917C00555000 | 2021-04-13 2:46PM EDT | 2021-09-17 | 100.86 | 101.90 | 102.85 | +13.86 | +15.93% | 17 | 253 | 38.90% |
| NVDA230120C00555000 | 2021-04-13 2:24PM EDT | 2023-01-20 | 160.00 | 161.50 | 165.45 | +35.99 | +29.02% | 4 | 214 | 40.70% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210416P00555000 | 2021-04-13 3:34PM EDT | 2021-04-16 | 0.21 | 0.21 | 0.24 | -0.21 | -50.00% | 400 | 1,036 | 55.62% |
| NVDA210423P00555000 | 2021-04-13 3:36PM EDT | 2021-04-23 | 0.67 | 0.55 | 0.70 | -0.96 | -58.90% | 420 | 190 | 40.55% |
| NVDA210430P00555000 | 2021-04-13 2:55PM EDT | 2021-04-30 | 1.58 | 1.43 | 1.59 | -1.88 | -54.34% | 64 | 90 | 37.67% |
| NVDA210507P00555000 | 2021-04-13 1:12PM EDT | 2021-05-07 | 3.08 | 2.67 | 2.82 | -1.95 | -38.77% | 47 | 37 | 36.97% |
| NVDA210514P00555000 | 2021-04-13 3:39PM EDT | 2021-05-14 | 4.02 | 3.80 | 4.15 | -3.18 | -44.17% | 17 | 53 | 36.56% |
| NVDA210521P00555000 | 2021-04-13 3:35PM EDT | 2021-05-21 | 6.01 | 5.80 | 6.20 | -3.35 | -35.79% | 113 | 464 | 37.77% |
| NVDA210528P00555000 | 2021-04-13 1:16PM EDT | 2021-05-28 | 9.90 | 8.80 | 9.45 | -10.10 | -50.50% | 31 | 6 | 40.69% |
| NVDA210618P00555000 | 2021-04-13 3:29PM EDT | 2021-06-18 | 12.90 | 12.80 | 13.10 | -4.70 | -26.70% | 69 | 167 | 38.67% |
| NVDA210917P00555000 | 2021-04-13 11:08AM EDT | 2021-09-17 | 32.20 | 30.25 | 31.10 | -2.75 | -7.87% | 27 | 95 | 39.10% |
| NVDA230120P00555000 | 2021-04-09 11:22AM EDT | 2023-01-20 | 100.05 | 84.10 | 86.70 | 0.00 | - | 8 | 91 | 38.44% |
© 2021 Verizon Media. All rights reserved.
