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:260.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210416C00260000 | 2021-03-26 2:10PM EDT | 2021-04-16 | 240.35 | 313.60 | 317.65 | 0.00 | - | 5 | 7 | 322.95% |
| NVDA210618C00260000 | 2021-04-09 2:04PM EDT | 2021-06-18 | 312.22 | 314.50 | 317.95 | +45.94 | +17.25% | 5 | 221 | 72.31% |
| NVDA210917C00260000 | 2021-04-07 3:53PM EDT | 2021-09-17 | 305.00 | 314.05 | 320.55 | 0.00 | - | 1 | 3 | 60.08% |
| NVDA220121C00260000 | 2021-03-19 1:07PM EDT | 2022-01-21 | 261.02 | 314.35 | 324.00 | 0.00 | - | 5 | 471 | 52.58% |
| NVDA220617C00260000 | 2021-02-26 11:24AM EDT | 2022-06-17 | 291.00 | 257.30 | 266.00 | 0.00 | - | 1 | 14 | 0.00% |
| NVDA220916C00260000 | 2021-03-31 3:47PM EDT | 2022-09-16 | 284.06 | 319.40 | 328.00 | 0.00 | - | 1 | 93 | 53.03% |
| NVDA230120C00260000 | 2021-03-10 10:45AM EDT | 2023-01-20 | 270.50 | 322.35 | 329.50 | 0.00 | - | 3 | 45 | 49.24% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210416P00260000 | 2021-03-30 2:41PM EDT | 2021-04-16 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 199.22% |
| NVDA210423P00260000 | 2021-03-15 12:13AM EDT | 2021-04-23 | 1.34 | 0.02 | 0.06 | 0.00 | - | - | 3 | 140.63% |
| NVDA210430P00260000 | 2021-04-08 1:20PM EDT | 2021-04-30 | 0.03 | 0.00 | 0.24 | 0.00 | - | 25 | 25 | 125.78% |
| NVDA210507P00260000 | 2021-04-01 3:24PM EDT | 2021-05-07 | 0.15 | 0.00 | 1.41 | 0.00 | - | 4 | 4 | 133.74% |
| NVDA210521P00260000 | 2021-04-05 2:16PM EDT | 2021-05-21 | 0.15 | 0.05 | 0.27 | 0.00 | - | - | 3 | 90.63% |
| NVDA210618P00260000 | 2021-04-07 3:25PM EDT | 2021-06-18 | 0.28 | 0.12 | 0.36 | 0.00 | - | 1 | 310 | 73.05% |
| NVDA210917P00260000 | 2021-03-26 1:58PM EDT | 2021-09-17 | 1.34 | 0.67 | 0.81 | 0.00 | - | 2 | 852 | 55.32% |
| NVDA220121P00260000 | 2021-04-01 9:59AM EDT | 2022-01-21 | 2.66 | 1.87 | 2.17 | 0.00 | - | 14 | 1,372 | 49.04% |
| NVDA220617P00260000 | 2021-04-07 3:19PM EDT | 2022-06-17 | 3.80 | 3.30 | 4.00 | 0.00 | - | 21 | 124 | 44.81% |
| NVDA220916P00260000 | 2021-04-09 12:20PM EDT | 2022-09-16 | 4.60 | 4.10 | 5.25 | +0.03 | +0.66% | 1 | 64 | 43.18% |
| NVDA230120P00260000 | 2021-04-09 3:00PM EDT | 2023-01-20 | 6.55 | 5.55 | 6.60 | +0.35 | +5.65% | 3 | 247 | 40.85% |
© 2021 Verizon Media. All rights reserved.
