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:290.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210416C00290000 | 2021-03-17 9:57AM EDT | 2021-04-16 | 237.13 | 283.60 | 287.80 | 0.00 | - | 149 | 150 | 287.06% |
| NVDA210618C00290000 | 2021-03-16 3:10PM EDT | 2021-06-18 | 240.98 | 281.55 | 288.95 | 0.00 | - | 1 | 104 | 92.68% |
| NVDA210917C00290000 | 2021-03-30 10:29AM EDT | 2021-09-17 | 223.18 | 283.20 | 292.00 | 0.00 | - | 2 | 14 | 54.42% |
| NVDA220121C00290000 | 2021-03-16 11:10AM EDT | 2022-01-21 | 257.00 | 288.80 | 291.90 | 0.00 | - | 1 | 229 | 52.76% |
| NVDA220617C00290000 | 2021-01-22 4:30PM EDT | 2022-06-17 | 277.02 | 319.20 | 323.30 | 0.00 | - | 2 | 20 | 74.71% |
| NVDA220916C00290000 | 2021-03-26 1:27PM EDT | 2022-09-16 | 230.62 | 294.20 | 298.60 | 0.00 | - | 1 | 122 | 47.52% |
| NVDA230120C00290000 | 2021-03-26 1:27PM EDT | 2023-01-20 | 235.02 | 295.50 | 303.00 | 0.00 | - | 1 | 31 | 46.76% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210416P00290000 | 2021-03-31 12:16PM EDT | 2021-04-16 | 0.05 | 0.00 | 0.27 | 0.00 | - | 1 | 69 | 202.73% |
| NVDA210423P00290000 | 2021-04-05 1:40PM EDT | 2021-04-23 | 0.07 | 0.00 | 0.32 | 0.00 | - | 10 | 13 | 140.23% |
| NVDA210521P00290000 | 2021-03-02 10:30AM EDT | 2021-05-21 | 0.55 | 0.04 | 0.45 | 0.00 | - | - | 4 | 82.81% |
| NVDA210618P00290000 | 2021-03-11 4:38PM EDT | 2021-06-18 | 0.79 | 0.22 | 0.46 | 0.00 | - | 1 | 284 | 66.36% |
| NVDA210917P00290000 | 2021-04-09 11:56AM EDT | 2021-09-17 | 1.07 | 0.90 | 1.10 | +0.01 | +0.94% | 2 | 198 | 50.54% |
| NVDA220121P00290000 | 2021-04-08 12:46PM EDT | 2022-01-21 | 3.10 | 2.81 | 3.15 | 0.00 | - | 4 | 814 | 46.13% |
| NVDA220617P00290000 | 2021-04-05 11:41AM EDT | 2022-06-17 | 6.85 | 3.70 | 5.95 | 0.00 | - | 2 | 57 | 43.00% |
| NVDA220916P00290000 | 2021-03-29 1:22PM EDT | 2022-09-16 | 9.50 | 6.55 | 7.90 | 0.00 | - | 1 | 22 | 41.89% |
| NVDA230120P00290000 | 2021-04-09 11:32AM EDT | 2023-01-20 | 9.76 | 9.55 | 10.70 | +0.39 | +4.16% | 2 | 141 | 40.77% |
© 2021 Verizon Media. All rights reserved.
