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:270.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210521C00270000 | 2021-03-17 10:11AM EDT | 2021-05-21 | 258.40 | 301.50 | 310.80 | 0.00 | - | 20 | 20 | 85.74% |
| NVDA210618C00270000 | 2021-03-30 10:29AM EDT | 2021-06-18 | 241.47 | 301.50 | 309.85 | 0.00 | - | 2 | 667 | 106.66% |
| NVDA210917C00270000 | 2020-08-24 12:14AM EDT | 2021-09-17 | 233.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA220121C00270000 | 2021-03-05 11:02AM EDT | 2022-01-21 | 224.50 | 282.15 | 291.50 | 0.00 | - | 1 | 263 | 0.00% |
| NVDA220617C00270000 | 2021-02-09 11:20AM EDT | 2022-06-17 | 322.98 | 256.00 | 264.00 | 0.00 | - | 1 | 26 | 0.00% |
| NVDA220916C00270000 | 2021-03-31 3:52PM EDT | 2022-09-16 | 275.73 | 310.25 | 319.00 | 0.00 | - | 1 | 97 | 52.07% |
| NVDA230120C00270000 | 2021-03-04 1:10PM EDT | 2023-01-20 | 257.50 | 290.00 | 298.00 | 0.00 | - | 1 | 26 | 0.00% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210416P00270000 | 2021-04-07 3:54PM EDT | 2021-04-16 | 0.01 | 0.00 | 0.04 | 0.00 | - | 30 | 140 | 187.50% |
| NVDA210423P00270000 | 2021-03-31 11:17AM EDT | 2021-04-23 | 0.05 | 0.00 | 0.14 | 0.00 | - | 1 | 3 | 141.41% |
| NVDA210521P00270000 | 2021-04-05 1:38PM EDT | 2021-05-21 | 0.18 | 0.06 | 0.29 | 0.00 | - | - | 26 | 87.40% |
| NVDA210618P00270000 | 2021-04-07 3:25PM EDT | 2021-06-18 | 0.32 | 0.15 | 0.39 | 0.00 | - | 1 | 428 | 70.75% |
| NVDA210917P00270000 | 2021-04-09 11:07AM EDT | 2021-09-17 | 0.93 | 0.65 | 0.91 | -0.70 | -42.94% | 1 | 829 | 53.30% |
| NVDA220121P00270000 | 2021-04-09 11:16AM EDT | 2022-01-21 | 2.39 | 1.65 | 2.45 | +0.06 | +2.58% | 5 | 1,071 | 48.00% |
| NVDA220617P00270000 | 2021-03-22 1:14PM EDT | 2022-06-17 | 7.05 | 3.85 | 4.55 | 0.00 | - | 1 | 84 | 44.12% |
| NVDA220916P00270000 | 2021-04-01 3:52PM EDT | 2022-09-16 | 6.53 | 4.85 | 6.05 | 0.00 | - | 1 | 78 | 42.74% |
| NVDA230120P00270000 | 2021-04-09 12:18PM EDT | 2023-01-20 | 7.62 | 6.50 | 7.90 | +0.38 | +5.25% | 15 | 129 | 40.92% |
© 2021 Verizon Media. All rights reserved.
