NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
722.58-22.97 (-3.08%)
As of 11:51AM EDT. Market open.
Strike:250.00
Callsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210917C00250000 | 2021-05-20 10:10AM EDT | 2021-09-17 | 330.25 | 492.75 | 497.65 | 0.00 | - | 2 | 31 | 186.68% |
| NVDA220121C00250000 | 2021-06-18 3:21PM EDT | 2022-01-21 | 505.88 | 468.35 | 470.85 | 0.00 | - | 7 | 1,263 | 0.00% |
| NVDA220617C00250000 | 2021-06-18 3:21PM EDT | 2022-06-17 | 507.28 | 469.30 | 472.70 | 0.00 | - | 10 | 33 | 37.21% |
| NVDA220916C00250000 | 2021-06-17 1:29PM EDT | 2022-09-16 | 504.15 | 470.80 | 474.05 | 0.00 | - | 3 | 112 | 45.79% |
| NVDA230120C00250000 | 2021-06-18 1:24PM EDT | 2023-01-20 | 516.67 | 472.40 | 476.00 | 0.00 | - | 17 | 113 | 46.63% |
| NVDA230616C00250000 | 2021-06-15 9:54AM EDT | 2023-06-16 | 474.60 | 472.10 | 478.90 | 0.00 | - | 1 | 15 | 47.01% |
Putsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210917P00250000 | 2021-06-04 11:38AM EDT | 2021-09-17 | 0.21 | 0.13 | 0.22 | 0.00 | - | 5 | 351 | 79.69% |
| NVDA220121P00250000 | 2021-06-18 2:15PM EDT | 2022-01-21 | 0.55 | 0.48 | 0.72 | 0.00 | - | 21 | 1,413 | 58.94% |
| NVDA220617P00250000 | 2021-06-18 2:53PM EDT | 2022-06-17 | 1.45 | 1.54 | 1.78 | 0.00 | - | 1 | 55 | 52.34% |
| NVDA220916P00250000 | 2021-06-17 9:44AM EDT | 2022-09-16 | 2.17 | 2.22 | 2.53 | 0.00 | - | 20 | 314 | 50.09% |
| NVDA230120P00250000 | 2021-06-21 11:00AM EDT | 2023-01-20 | 3.10 | 3.00 | 3.15 | +0.26 | +9.15% | 6 | 346 | 46.03% |
| NVDA230616P00250000 | 2021-06-18 1:10PM EDT | 2023-06-16 | 5.50 | 3.00 | 8.10 | 0.00 | - | 5 | 3 | 49.73% |
© 2021 Verizon Media. All rights reserved.
