NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
725.29-20.26 (-2.72%)
As of 12:28PM EDT. Market open.
Strike:300.00
Callsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210716C00300000 | 2021-06-14 10:05AM EDT | 2021-07-16 | 411.90 | 423.90 | 426.30 | 0.00 | - | 1 | 2 | 152.83% |
| NVDA210820C00300000 | 2021-06-21 9:30AM EDT | 2021-08-20 | 438.80 | 424.00 | 427.70 | +35.33 | +8.76% | 1 | 57 | 92.14% |
| NVDA210917C00300000 | 2021-06-14 10:06AM EDT | 2021-09-17 | 421.65 | 424.55 | 427.10 | +11.10 | +2.70% | 6 | 137 | 75.83% |
| NVDA211015C00300000 | 2021-06-10 2:31PM EDT | 2021-10-15 | 398.39 | 424.85 | 427.25 | 0.00 | - | 10 | 6 | 69.19% |
| NVDA211217C00300000 | 2021-06-21 10:58AM EDT | 2021-12-17 | 424.00 | 425.50 | 427.45 | -26.30 | -5.84% | 2 | 29 | 59.34% |
| NVDA220121C00300000 | 2021-06-21 10:19AM EDT | 2022-01-21 | 418.90 | 425.70 | 429.40 | -51.10 | -10.87% | 5 | 789 | 60.10% |
| NVDA220617C00300000 | 2021-06-14 2:34PM EDT | 2022-06-17 | 423.00 | 428.70 | 432.00 | 0.00 | - | 5 | 247 | 53.77% |
| NVDA220916C00300000 | 2021-06-18 3:12PM EDT | 2022-09-16 | 455.90 | 430.20 | 433.55 | 0.00 | - | 1 | 329 | 50.82% |
| NVDA230120C00300000 | 2021-06-18 3:44PM EDT | 2023-01-20 | 463.00 | 432.20 | 436.10 | 0.00 | - | 8 | 360 | 50.49% |
| NVDA230616C00300000 | 2021-06-16 2:30PM EDT | 2023-06-16 | 421.05 | 433.45 | 440.55 | 0.00 | - | 1 | 11 | 49.40% |
Putsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210716P00300000 | 2021-06-08 10:34AM EDT | 2021-07-16 | 0.06 | 0.00 | 0.15 | 0.00 | - | 11 | 107 | 113.87% |
| NVDA210820P00300000 | 2021-06-21 10:46AM EDT | 2021-08-20 | 0.22 | 0.13 | 0.22 | +0.05 | +29.41% | 4 | 239 | 80.76% |
| NVDA210917P00300000 | 2021-06-18 12:33PM EDT | 2021-09-17 | 0.21 | 0.12 | 0.36 | 0.00 | - | 1 | 2,432 | 69.14% |
| NVDA211015P00300000 | 2021-06-17 12:33PM EDT | 2021-10-15 | 0.40 | 0.27 | 0.51 | 0.00 | - | 1 | 15 | 63.67% |
| NVDA211217P00300000 | 2021-06-18 1:20PM EDT | 2021-12-17 | 0.68 | 0.73 | 0.95 | 0.00 | - | 14 | 82 | 56.60% |
| NVDA220121P00300000 | 2021-06-18 2:44PM EDT | 2022-01-21 | 0.85 | 1.00 | 1.25 | 0.00 | - | 100 | 2,024 | 53.97% |
| NVDA220617P00300000 | 2021-06-14 9:32AM EDT | 2022-06-17 | 3.07 | 2.99 | 3.30 | -0.08 | -2.54% | 5 | 366 | 49.55% |
| NVDA220916P00300000 | 2021-06-11 1:28PM EDT | 2022-09-16 | 4.40 | 4.20 | 4.60 | -0.12 | -2.65% | 1 | 199 | 47.20% |
| NVDA230120P00300000 | 2021-06-04 9:56AM EDT | 2023-01-20 | 7.40 | 5.90 | 6.25 | 0.00 | - | 5 | 278 | 44.49% |
© 2021 Verizon Media. All rights reserved.
