NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
576.00+3.32 (+0.58%)
At close: 4:00PM EDT
Strike:240.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210521C00240000 | 2021-03-15 1:34PM EDT | 2021-05-21 | 280.37 | 331.20 | 340.80 | 0.00 | - | - | 1 | 162.76% |
| NVDA210618C00240000 | 2021-04-07 2:27PM EDT | 2021-06-18 | 327.80 | 334.05 | 338.00 | 0.00 | - | 1 | 251 | 62.89% |
| NVDA210917C00240000 | 2021-03-09 2:39PM EDT | 2021-09-17 | 264.35 | 333.85 | 340.35 | 0.00 | - | 3 | 58 | 63.72% |
| NVDA220121C00240000 | 2021-04-07 3:08PM EDT | 2022-01-21 | 331.68 | 333.65 | 343.45 | 0.00 | - | 21 | 224 | 54.88% |
| NVDA220617C00240000 | 2021-03-04 10:30AM EDT | 2022-06-17 | 283.20 | 316.45 | 320.35 | 0.00 | - | 1 | 23 | 0.00% |
| NVDA220916C00240000 | 2021-02-11 4:38PM EDT | 2022-09-16 | 376.87 | 280.50 | 289.50 | 0.00 | - | 15 | 123 | 0.00% |
| NVDA230120C00240000 | 2021-04-01 9:30AM EDT | 2023-01-20 | 312.00 | 340.40 | 347.50 | 0.00 | - | 1 | 97 | 51.04% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210416P00240000 | 2021-04-08 9:49AM EDT | 2021-04-16 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 105 | 198.44% |
| NVDA210521P00240000 | 2021-04-06 1:14PM EDT | 2021-05-21 | 0.17 | 0.00 | 0.39 | 0.00 | - | 2 | 836 | 100.10% |
| NVDA210618P00240000 | 2021-04-06 1:49PM EDT | 2021-06-18 | 0.23 | 0.06 | 0.31 | 0.00 | - | 18 | 633 | 77.05% |
| NVDA210917P00240000 | 2021-04-09 1:35PM EDT | 2021-09-17 | 0.53 | 0.38 | 0.63 | -0.03 | -5.36% | 2 | 54 | 57.23% |
| NVDA220121P00240000 | 2021-04-07 3:31PM EDT | 2022-01-21 | 1.49 | 0.90 | 1.71 | 0.00 | - | 2 | 1,022 | 51.26% |
| NVDA220617P00240000 | 2021-04-09 12:21PM EDT | 2022-06-17 | 2.70 | 2.43 | 3.15 | -2.45 | -47.57% | 1 | 1,004 | 46.50% |
| NVDA220916P00240000 | 2021-03-24 11:09AM EDT | 2022-09-16 | 6.10 | 2.96 | 3.95 | 0.00 | - | 2 | 94 | 44.21% |
| NVDA230120P00240000 | 2021-04-09 11:32AM EDT | 2023-01-20 | 4.78 | 4.00 | 5.20 | +0.20 | +4.37% | 3 | 526 | 42.07% |
© 2021 Verizon Media. All rights reserved.
