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:280.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210416C00280000 | 2021-03-17 12:59PM EDT | 2021-04-16 | 241.65 | 293.60 | 297.80 | 0.00 | - | 1 | 20 | 300.15% |
| NVDA210618C00280000 | 2021-04-05 2:35PM EDT | 2021-06-18 | 280.79 | 291.55 | 299.90 | 0.00 | - | 2 | 404 | 102.43% |
| NVDA210917C00280000 | 2021-03-04 10:53AM EDT | 2021-09-17 | 231.45 | 269.50 | 278.60 | 0.00 | - | 1 | 10 | 0.00% |
| NVDA220121C00280000 | 2021-03-16 11:35AM EDT | 2022-01-21 | 265.38 | 298.40 | 301.50 | 0.00 | - | 1 | 286 | 50.40% |
| NVDA220617C00280000 | 2021-02-18 11:05AM EDT | 2022-06-17 | 322.86 | 241.95 | 250.50 | 0.00 | - | 2 | 75 | 0.00% |
| NVDA220916C00280000 | 2021-04-08 10:03AM EDT | 2022-09-16 | 307.14 | 303.20 | 307.55 | 0.00 | - | 1 | 64 | 48.31% |
| NVDA230120C00280000 | 2021-03-31 1:44PM EDT | 2023-01-20 | 273.10 | 304.00 | 311.50 | 0.00 | - | 1 | 182 | 47.30% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210416P00280000 | 2021-03-30 12:48PM EDT | 2021-04-16 | 0.03 | 0.00 | 0.27 | 0.00 | - | 35 | 47 | 212.11% |
| NVDA210423P00280000 | 2021-03-15 12:13AM EDT | 2021-04-23 | 1.13 | 0.03 | 0.08 | 0.00 | - | - | - | 132.03% |
| NVDA210521P00280000 | 2021-03-22 1:45PM EDT | 2021-05-21 | 0.39 | 0.08 | 0.32 | 0.00 | - | 2 | 0 | 84.77% |
| NVDA210618P00280000 | 2021-04-01 1:27PM EDT | 2021-06-18 | 0.50 | 0.18 | 0.43 | 0.00 | - | 1 | 815 | 68.60% |
| NVDA210917P00280000 | 2021-04-08 11:16AM EDT | 2021-09-17 | 0.93 | 0.77 | 1.03 | -0.07 | -7.00% | 1 | 421 | 52.04% |
| NVDA220121P00280000 | 2021-04-08 9:42AM EDT | 2022-01-21 | 2.64 | 1.87 | 2.78 | 0.00 | - | 1 | 1,077 | 47.05% |
| NVDA220617P00280000 | 2021-04-01 2:19PM EDT | 2022-06-17 | 5.80 | 4.50 | 5.20 | 0.00 | - | 1 | 46 | 43.52% |
| NVDA220916P00280000 | 2021-04-05 12:30PM EDT | 2022-09-16 | 7.25 | 5.65 | 6.70 | 0.00 | - | 1 | 30 | 41.96% |
| NVDA230120P00280000 | 2021-04-09 12:18PM EDT | 2023-01-20 | 8.73 | 7.60 | 9.45 | +0.91 | +11.64% | 15 | 292 | 41.10% |
© 2021 Verizon Media. All rights reserved.
