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:250.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210416C00250000 | 2021-03-24 10:17AM EDT | 2021-04-16 | 265.60 | 323.60 | 327.65 | 0.00 | - | 1 | 2 | 337.40% |
| NVDA210618C00250000 | 2021-04-01 2:28PM EDT | 2021-06-18 | 303.00 | 324.05 | 328.20 | 0.00 | - | 4 | 167 | 70.90% |
| NVDA210917C00250000 | 2021-02-17 1:39PM EDT | 2021-09-17 | 348.90 | 262.50 | 270.15 | 0.00 | - | 1 | 31 | 0.00% |
| NVDA220121C00250000 | 2021-04-08 9:56AM EDT | 2022-01-21 | 329.68 | 324.05 | 333.90 | 0.00 | - | 1 | 1,281 | 54.20% |
| NVDA220617C00250000 | 2021-03-22 11:45AM EDT | 2022-06-17 | 287.50 | 326.00 | 335.50 | 0.00 | - | 1 | 37 | 57.07% |
| NVDA220916C00250000 | 2021-02-25 1:47PM EDT | 2022-09-16 | 303.00 | 267.90 | 277.00 | 0.00 | - | 1 | 115 | 0.00% |
| NVDA230120C00250000 | 2021-04-08 10:40AM EDT | 2023-01-20 | 331.90 | 333.40 | 338.35 | 0.00 | - | 1 | 94 | 50.01% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210416P00250000 | 2021-03-31 3:41PM EDT | 2021-04-16 | 0.03 | 0.00 | 0.04 | 0.00 | - | 74 | 77 | 204.69% |
| NVDA210423P00250000 | 2021-04-09 10:13AM EDT | 2021-04-23 | 0.03 | 0.00 | 0.04 | -0.03 | -50.00% | 20 | 133 | 139.06% |
| NVDA210430P00250000 | 2021-04-05 1:54PM EDT | 2021-04-30 | 0.03 | 0.02 | 0.05 | 0.00 | - | - | 100 | 117.58% |
| NVDA210521P00250000 | 2021-04-05 2:16PM EDT | 2021-05-21 | 0.12 | 0.01 | 0.25 | 0.00 | - | 6 | 27 | 92.77% |
| NVDA210618P00250000 | 2021-03-30 1:19PM EDT | 2021-06-18 | 0.49 | 0.20 | 0.33 | 0.00 | - | 60 | 993 | 77.25% |
| NVDA210917P00250000 | 2021-04-09 1:44PM EDT | 2021-09-17 | 0.55 | 0.55 | 0.71 | -0.20 | -26.67% | 2 | 339 | 56.57% |
| NVDA220121P00250000 | 2021-04-09 9:36AM EDT | 2022-01-21 | 2.02 | 1.10 | 1.93 | +0.01 | +0.50% | 1 | 1,311 | 50.18% |
| NVDA220617P00250000 | 2021-03-26 3:10PM EDT | 2022-06-17 | 5.20 | 2.85 | 3.45 | 0.00 | - | 1 | 43 | 45.40% |
| NVDA220916P00250000 | 2021-04-07 3:40PM EDT | 2022-09-16 | 3.97 | 3.70 | 4.35 | 0.00 | - | 1 | 159 | 43.26% |
| NVDA230120P00250000 | 2021-03-30 3:47PM EDT | 2023-01-20 | 7.50 | 4.70 | 6.30 | 0.00 | - | 1 | 174 | 42.15% |
© 2021 Verizon Media. All rights reserved.
