NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
724.18-21.38 (-2.87%)
As of 12:51PM EDT. Market open.
Strike:280.00
Callsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210625C00280000 | 2021-06-09 12:17PM EDT | 2021-06-25 | 444.70 | 444.05 | 445.25 | +26.70 | +6.39% | 1 | 1 | 338.09% |
| NVDA210716C00280000 | 2021-06-17 11:44AM EDT | 2021-07-16 | 472.50 | 444.00 | 446.15 | 0.00 | - | 4 | 23 | 160.99% |
| NVDA210917C00280000 | 2021-06-21 11:18AM EDT | 2021-09-17 | 442.80 | 444.50 | 446.65 | +10.30 | +2.38% | 2 | 16 | 92.68% |
| NVDA211015C00280000 | 2021-06-18 3:50PM EDT | 2021-10-15 | 470.50 | 444.50 | 446.80 | 0.00 | - | 1 | 1 | 81.46% |
| NVDA211217C00280000 | 2021-06-03 11:24AM EDT | 2021-12-17 | 398.90 | 444.95 | 447.35 | 0.00 | - | 2 | 4 | 68.74% |
| NVDA220121C00280000 | 2021-06-17 10:32AM EDT | 2022-01-21 | 466.90 | 445.25 | 447.85 | 0.00 | - | 2 | 265 | 64.84% |
| NVDA220617C00280000 | 2021-06-16 11:14AM EDT | 2022-06-17 | 448.00 | 447.25 | 450.45 | +10.51 | +2.40% | 1 | 38 | 56.56% |
| NVDA220916C00280000 | 2021-06-08 3:23PM EDT | 2022-09-16 | 424.39 | 448.55 | 451.65 | 0.00 | - | 1 | 61 | 53.08% |
| NVDA230120C00280000 | 2021-06-16 10:11AM EDT | 2023-01-20 | 444.10 | 450.40 | 454.10 | 0.00 | - | 2 | 183 | 50.26% |
| NVDA230616C00280000 | 2021-06-17 10:05AM EDT | 2023-06-16 | 461.96 | 451.75 | 458.90 | 0.00 | - | 5 | 11 | 52.19% |
Putsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210625P00280000 | 2021-06-21 9:39AM EDT | 2021-06-25 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 50 | 225.00% |
| NVDA210716P00280000 | 2021-06-15 10:53AM EDT | 2021-07-16 | 0.02 | 0.00 | 0.14 | 0.00 | - | 1 | 119 | 121.48% |
| NVDA210917P00280000 | 2021-06-17 10:45AM EDT | 2021-09-17 | 0.15 | 0.15 | 0.23 | 0.00 | - | 3 | 411 | 72.27% |
| NVDA211015P00280000 | 2021-06-18 11:55AM EDT | 2021-10-15 | 0.24 | 0.18 | 0.42 | 0.00 | - | 3 | 21 | 66.26% |
| NVDA211217P00280000 | 2021-06-11 10:21AM EDT | 2021-12-17 | 0.68 | 0.54 | 0.79 | -0.03 | -4.23% | 8 | 13 | 58.79% |
| NVDA220121P00280000 | 2021-06-17 3:45PM EDT | 2022-01-21 | 0.76 | 0.74 | 1.00 | 0.00 | - | 2 | 1,075 | 55.74% |
| NVDA220617P00280000 | 2021-05-27 11:55AM EDT | 2022-06-17 | 3.54 | 2.30 | 2.58 | 0.00 | - | 1 | 70 | 50.26% |
| NVDA220916P00280000 | 2021-06-17 2:38PM EDT | 2022-09-16 | 3.04 | 3.25 | 3.60 | 0.00 | - | 22 | 80 | 48.15% |
| NVDA230120P00280000 | 2021-06-17 2:38PM EDT | 2023-01-20 | 4.06 | 4.45 | 4.90 | 0.00 | - | 22 | 261 | 45.20% |
© 2021 Verizon Media. All rights reserved.
