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:320.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210416C00320000 | 2021-03-09 1:31PM EDT | 2021-04-16 | 179.78 | 252.10 | 259.70 | 0.00 | - | 20 | 15 | 287.84% |
| NVDA210521C00320000 | 2021-03-15 12:13AM EDT | 2021-05-21 | 185.35 | 251.50 | 260.85 | 0.00 | - | - | 20 | 68.90% |
| NVDA210618C00320000 | 2021-04-01 12:47PM EDT | 2021-06-18 | 232.92 | 252.00 | 259.10 | 0.00 | - | 3 | 161 | 81.80% |
| NVDA210917C00320000 | 2021-04-07 2:13PM EDT | 2021-09-17 | 250.73 | 253.30 | 262.55 | 0.00 | - | 1 | 50 | 63.49% |
| NVDA220121C00320000 | 2021-04-08 2:34PM EDT | 2022-01-21 | 259.62 | 260.50 | 263.60 | 0.00 | - | 8 | 409 | 49.29% |
| NVDA220617C00320000 | 2021-04-07 11:23AM EDT | 2022-06-17 | 253.09 | 265.45 | 269.25 | 0.00 | - | 1 | 34 | 46.80% |
| NVDA220916C00320000 | 2021-03-08 11:40AM EDT | 2022-09-16 | 203.90 | 226.50 | 236.00 | 0.00 | - | 1 | 110 | 0.00% |
| NVDA230120C00320000 | 2021-03-17 12:27PM EDT | 2023-01-20 | 231.34 | 272.95 | 278.00 | 0.00 | - | 1 | 16 | 45.16% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210416P00320000 | 2021-04-08 11:19AM EDT | 2021-04-16 | 0.03 | 0.00 | 0.27 | 0.00 | - | 1 | 267 | 175.39% |
| NVDA210423P00320000 | 2021-03-15 3:36PM EDT | 2021-04-23 | 0.55 | 0.00 | 0.37 | 0.00 | - | 5 | 155 | 123.44% |
| NVDA210430P00320000 | 2021-04-06 10:02AM EDT | 2021-04-30 | 0.14 | 0.00 | 0.28 | 0.00 | - | 5 | 60 | 96.48% |
| NVDA210521P00320000 | 2021-04-01 10:05AM EDT | 2021-05-21 | 0.46 | 0.18 | 0.43 | 0.00 | - | 1 | 16 | 73.73% |
| NVDA210618P00320000 | 2021-04-08 9:54AM EDT | 2021-06-18 | 0.60 | 0.35 | 0.60 | 0.00 | - | 5 | 541 | 60.16% |
| NVDA210917P00320000 | 2021-04-09 3:32PM EDT | 2021-09-17 | 1.61 | 1.35 | 1.73 | -1.43 | -47.04% | 4 | 366 | 48.15% |
| NVDA220121P00320000 | 2021-04-09 12:51PM EDT | 2022-01-21 | 4.55 | 4.30 | 4.75 | -0.10 | -2.15% | 101 | 624 | 44.04% |
| NVDA220617P00320000 | 2021-03-22 12:42PM EDT | 2022-06-17 | 14.55 | 6.20 | 8.85 | 0.00 | - | 1 | 67 | 41.73% |
| NVDA220916P00320000 | 2021-02-08 12:58PM EDT | 2022-09-16 | 19.50 | 20.05 | 24.65 | 0.00 | - | 1 | 60 | 50.63% |
| NVDA230120P00320000 | 2021-04-07 11:13AM EDT | 2023-01-20 | 14.95 | 13.95 | 15.35 | 0.00 | - | 3 | 63 | 40.03% |
© 2021 Verizon Media. All rights reserved.
