NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
623.27+14.91 (+2.45%)
As of 2:51PM EDT. Market open.
Strike:680.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210416C00680000 | 2021-04-13 2:25PM EDT | 2021-04-16 | 0.41 | 0.40 | 0.45 | -0.33 | -44.59% | 1,333 | 623 | 46.24% |
| NVDA210423C00680000 | 2021-04-13 2:27PM EDT | 2021-04-23 | 2.21 | 2.08 | 2.38 | +0.11 | +5.24% | 750 | 520 | 40.55% |
| NVDA210430C00680000 | 2021-04-13 2:28PM EDT | 2021-04-30 | 4.10 | 4.00 | 4.25 | +0.36 | +9.63% | 452 | 3,111 | 37.85% |
| NVDA210507C00680000 | 2021-04-13 1:39PM EDT | 2021-05-07 | 6.30 | 5.70 | 6.15 | +1.00 | +18.87% | 19 | 66 | 36.60% |
| NVDA210514C00680000 | 2021-04-13 2:15PM EDT | 2021-05-14 | 7.75 | 7.45 | 8.15 | +0.82 | +11.83% | 61 | 143 | 36.12% |
| NVDA210521C00680000 | 2021-04-13 2:31PM EDT | 2021-05-21 | 9.39 | 9.30 | 10.00 | +1.09 | +13.13% | 360 | 128 | 35.67% |
| NVDA210528C00680000 | 2021-04-13 2:27PM EDT | 2021-05-28 | 13.70 | 13.65 | 14.65 | +0.49 | +3.71% | 16 | 13 | 39.23% |
| NVDA210618C00680000 | 2021-04-13 2:29PM EDT | 2021-06-18 | 19.00 | 19.00 | 19.40 | +3.12 | +19.65% | 196 | 822 | 37.57% |
| NVDA210917C00680000 | 2021-04-13 2:04PM EDT | 2021-09-17 | 40.59 | 40.00 | 41.05 | +5.43 | +15.44% | 78 | 446 | 38.44% |
| NVDA220121C00680000 | 2021-04-13 1:22PM EDT | 2022-01-21 | 64.03 | 63.05 | 64.55 | +7.03 | +12.33% | 60 | 917 | 39.50% |
| NVDA220617C00680000 | 2021-04-13 1:32PM EDT | 2022-06-17 | 85.82 | 83.95 | 86.25 | +9.02 | +11.74% | 31 | 1,894 | 40.10% |
| NVDA220916C00680000 | 2021-04-13 10:12AM EDT | 2022-09-16 | 95.80 | 93.75 | 97.65 | +6.80 | +7.64% | 5 | 131 | 40.27% |
| NVDA230120C00680000 | 2021-04-13 12:18PM EDT | 2023-01-20 | 106.00 | 106.30 | 109.90 | +3.50 | +3.41% | 3 | 68 | 39.85% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210416P00680000 | 2021-03-18 11:15AM EDT | 2021-04-16 | 158.40 | 57.65 | 59.45 | 0.00 | - | 1 | 8 | 62.59% |
| NVDA210423P00680000 | 2021-04-12 2:18PM EDT | 2021-04-23 | 71.65 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| NVDA210618P00680000 | 2021-04-13 12:18PM EDT | 2021-06-18 | 79.85 | 75.80 | 76.85 | -36.50 | -31.37% | 22 | 68 | 38.34% |
| NVDA210917P00680000 | 2021-04-13 1:50PM EDT | 2021-09-17 | 96.70 | 96.30 | 97.35 | -8.64 | -8.20% | 7 | 76 | 38.19% |
| NVDA220121P00680000 | 2021-04-07 12:37PM EDT | 2022-01-21 | 119.95 | 118.10 | 119.60 | -31.80 | -20.96% | 1 | 48 | 38.76% |
| NVDA220617P00680000 | 2021-04-01 10:56AM EDT | 2022-06-17 | 177.95 | 136.85 | 139.80 | 0.00 | - | 4 | 5 | 38.95% |
| NVDA220916P00680000 | 2021-03-25 11:59AM EDT | 2022-09-16 | 220.56 | 145.55 | 149.35 | 0.00 | - | 1 | 1 | 38.61% |
| NVDA230120P00680000 | 2021-04-13 10:12AM EDT | 2023-01-20 | 156.61 | 155.65 | 160.50 | -62.09 | -28.39% | 1 | 1 | 38.03% |
© 2021 Verizon Media. All rights reserved.
