NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
722.18-23.37 (-3.13%)
As of 1:10PM EDT. Market open.
Strike:290.00
Callsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210716C00290000 | 2021-05-20 1:54PM EDT | 2021-07-16 | 292.05 | 452.30 | 457.20 | 0.00 | - | - | 5 | 302.22% |
| NVDA210917C00290000 | 2021-06-18 3:18PM EDT | 2021-09-17 | 462.19 | 434.10 | 436.10 | 0.00 | - | 3 | 19 | 100.73% |
| NVDA211217C00290000 | 2021-05-26 11:45AM EDT | 2021-12-17 | 338.75 | 434.80 | 437.75 | 0.00 | - | - | 5 | 75.40% |
| NVDA220121C00290000 | 2021-06-08 11:01AM EDT | 2022-01-21 | 408.44 | 435.35 | 438.10 | 0.00 | - | 5 | 220 | 70.40% |
| NVDA220617C00290000 | 2021-04-26 11:15AM EDT | 2022-06-17 | 334.00 | 342.45 | 346.90 | 0.00 | - | 1 | 19 | 0.00% |
| NVDA220916C00290000 | 2021-03-26 1:27PM EDT | 2022-09-16 | 230.62 | 328.40 | 331.60 | 0.00 | - | 1 | 122 | 0.00% |
| NVDA230120C00290000 | 2021-06-17 11:18AM EDT | 2023-01-20 | 464.59 | 441.80 | 445.30 | 0.00 | - | 1 | 32 | 52.70% |
| NVDA230616C00290000 | 2021-06-16 10:54AM EDT | 2023-06-16 | 432.50 | 441.60 | 449.50 | 0.00 | - | 4 | 11 | 52.76% |
Putsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210716P00290000 | 2021-06-17 9:48AM EDT | 2021-07-16 | 0.05 | 0.00 | 0.14 | 0.00 | - | 4 | 141 | 116.80% |
| NVDA210917P00290000 | 2021-06-18 3:35PM EDT | 2021-09-17 | 0.19 | 0.08 | 0.33 | 0.00 | - | 1 | 206 | 70.12% |
| NVDA211217P00290000 | 2021-06-15 10:45AM EDT | 2021-12-17 | 0.73 | 0.67 | 0.88 | 0.00 | - | 2 | 367 | 57.76% |
| NVDA220121P00290000 | 2021-06-14 11:02AM EDT | 2022-01-21 | 1.00 | 0.88 | 1.05 | +0.05 | +5.26% | 2 | 812 | 54.47% |
| NVDA220617P00290000 | 2021-06-18 1:48PM EDT | 2022-06-17 | 2.29 | 2.63 | 2.91 | 0.00 | - | 1 | 80 | 49.95% |
| NVDA220916P00290000 | 2021-06-17 2:38PM EDT | 2022-09-16 | 3.28 | 3.75 | 4.10 | 0.00 | - | 18 | 75 | 47.58% |
| NVDA230120P00290000 | 2021-06-21 10:24AM EDT | 2023-01-20 | 5.63 | 5.10 | 5.55 | +0.88 | +18.53% | 18 | 355 | 44.73% |
© 2021 Verizon Media. All rights reserved.
