NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
721.45-24.10 (-3.23%)
As of 1:06PM EDT. Market open.
Strike:320.00
Callsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210716C00320000 | 2021-06-11 10:41AM EDT | 2021-07-16 | 389.96 | 403.75 | 405.90 | 0.00 | - | 20 | 20 | 172.51% |
| NVDA210820C00320000 | 2021-06-14 12:13AM EDT | 2021-08-20 | 390.19 | 403.15 | 406.10 | 0.00 | - | - | 20 | 111.34% |
| NVDA210917C00320000 | 2021-06-01 3:25PM EDT | 2021-09-17 | 333.90 | 403.80 | 406.30 | 0.00 | - | 1 | 48 | 94.35% |
| NVDA211015C00320000 | 2021-06-07 11:58AM EDT | 2021-10-15 | 375.05 | 404.40 | 406.90 | 0.00 | - | - | 2 | 84.77% |
| NVDA211217C00320000 | 2021-06-17 10:24AM EDT | 2021-12-17 | 420.00 | 405.00 | 407.50 | 0.00 | - | 5 | 25 | 70.18% |
| NVDA220121C00320000 | 2021-06-14 12:32PM EDT | 2022-01-21 | 399.99 | 405.15 | 408.20 | 0.00 | - | 3 | 398 | 65.34% |
| NVDA220617C00320000 | 2021-06-15 3:50PM EDT | 2022-06-17 | 396.05 | 409.15 | 412.40 | 0.00 | - | 1 | 39 | 57.37% |
| NVDA220916C00320000 | 2021-06-18 10:06AM EDT | 2022-09-16 | 454.50 | 410.65 | 413.80 | 0.00 | - | 5 | 104 | 53.16% |
| NVDA230120C00320000 | 2021-06-18 9:42AM EDT | 2023-01-20 | 421.93 | 413.75 | 417.85 | -36.47 | -7.96% | 1 | 18 | 50.73% |
| NVDA230616C00320000 | 2021-06-16 10:34AM EDT | 2023-06-16 | 407.10 | 416.95 | 422.85 | 0.00 | - | 2 | 12 | 50.96% |
Putsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210625P00320000 | 2021-05-17 12:05AM EDT | 2021-06-25 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA210716P00320000 | 2021-05-28 10:59AM EDT | 2021-07-16 | 0.15 | 0.00 | 0.16 | 0.00 | - | 6 | 7 | 106.06% |
| NVDA210820P00320000 | 2021-06-01 3:37PM EDT | 2021-08-20 | 0.47 | 0.07 | 0.31 | 0.00 | - | 16 | 77 | 75.39% |
| NVDA210917P00320000 | 2021-06-03 2:01PM EDT | 2021-09-17 | 0.50 | 0.20 | 0.44 | 0.00 | - | 1 | 371 | 66.11% |
| NVDA211015P00320000 | 2021-06-02 11:23AM EDT | 2021-10-15 | 0.78 | 0.38 | 0.61 | 0.00 | - | 4 | 6 | 60.74% |
| NVDA211217P00320000 | 2021-06-18 9:30AM EDT | 2021-12-17 | 1.07 | 1.00 | 1.23 | 0.00 | - | 1 | 21 | 54.64% |
| NVDA220121P00320000 | 2021-06-17 1:03PM EDT | 2022-01-21 | 1.24 | 1.32 | 1.57 | 0.00 | - | 2 | 540 | 51.97% |
| NVDA220617P00320000 | 2021-06-15 1:23PM EDT | 2022-06-17 | 3.75 | 3.85 | 4.20 | 0.00 | - | 1 | 68 | 48.22% |
| NVDA220916P00320000 | 2021-06-16 3:04PM EDT | 2022-09-16 | 5.65 | 5.45 | 5.90 | 0.00 | - | 1 | 64 | 46.23% |
| NVDA230120P00320000 | 2021-06-16 11:50AM EDT | 2023-01-20 | 7.52 | 7.55 | 8.00 | 0.00 | - | 1 | 120 | 43.77% |
© 2021 Verizon Media. All rights reserved.
