NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
722.61-22.94 (-3.08%)
As of 1:25PM EDT. Market open.
Strike:330.00
Callsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210716C00330000 | 2021-05-20 9:52AM EDT | 2021-07-16 | 246.95 | 412.35 | 417.10 | 0.00 | - | - | 0 | 263.98% |
| NVDA210820C00330000 | 2021-06-16 12:48PM EDT | 2021-08-20 | 381.61 | 391.10 | 394.30 | 0.00 | - | 20 | 20 | 67.19% |
| NVDA210917C00330000 | 2021-05-20 1:54PM EDT | 2021-09-17 | 254.30 | 413.00 | 417.90 | 0.00 | - | 1 | 8 | 144.15% |
| NVDA211015C00330000 | 2021-05-10 3:55PM EDT | 2021-10-15 | 245.30 | 363.85 | 367.50 | 0.00 | - | - | 1 | 0.00% |
| NVDA211217C00330000 | 2021-06-07 9:50AM EDT | 2021-12-17 | 369.60 | 392.45 | 394.85 | 0.00 | - | 1 | 11 | 52.17% |
| NVDA220121C00330000 | 2021-06-17 11:39AM EDT | 2022-01-21 | 425.90 | 392.95 | 395.55 | 0.00 | - | 1 | 514 | 51.16% |
| NVDA220617C00330000 | 2021-06-17 9:50AM EDT | 2022-06-17 | 401.25 | 396.95 | 399.35 | 0.00 | - | 2 | 41 | 51.49% |
| NVDA220916C00330000 | 2021-06-15 3:40PM EDT | 2022-09-16 | 390.02 | 399.25 | 402.95 | 0.00 | - | 1 | 35 | 50.95% |
| NVDA230120C00330000 | 2021-06-04 3:24PM EDT | 2023-01-20 | 387.12 | 402.85 | 405.55 | 0.00 | - | 1 | 39 | 47.78% |
| NVDA230616C00330000 | 2021-06-14 12:14AM EDT | 2023-06-16 | 400.80 | 405.30 | 411.80 | 0.00 | - | - | 11 | 47.76% |
Putsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210716P00330000 | 2021-06-02 11:41AM EDT | 2021-07-16 | 0.20 | 0.00 | 0.17 | 0.00 | - | 111 | 158 | 102.93% |
| NVDA210820P00330000 | 2021-06-17 10:04AM EDT | 2021-08-20 | 0.16 | 0.10 | 0.34 | 0.00 | - | 1 | 20 | 73.97% |
| NVDA210917P00330000 | 2021-06-18 10:22AM EDT | 2021-09-17 | 0.32 | 0.24 | 0.48 | 0.00 | - | 14 | 135 | 64.75% |
| NVDA211015P00330000 | 2021-06-17 12:36PM EDT | 2021-10-15 | 0.54 | 0.43 | 0.68 | 0.00 | - | 1 | 66 | 59.57% |
| NVDA211217P00330000 | 2021-06-17 10:55AM EDT | 2021-12-17 | 1.10 | 1.15 | 1.37 | 0.00 | - | 1 | 18 | 53.78% |
| NVDA220121P00330000 | 2021-06-18 3:40PM EDT | 2022-01-21 | 1.36 | 1.53 | 1.76 | 0.00 | - | 40 | 540 | 51.28% |
| NVDA220617P00330000 | 2021-06-09 3:18PM EDT | 2022-06-17 | 5.55 | 4.40 | 4.70 | 0.00 | - | 3 | 398 | 47.73% |
| NVDA220916P00330000 | 2021-06-17 9:51AM EDT | 2022-09-16 | 5.89 | 6.25 | 6.65 | 0.00 | - | 1 | 57 | 45.94% |
| NVDA230120P00330000 | 2021-06-17 12:36PM EDT | 2023-01-20 | 7.80 | 8.65 | 9.15 | 0.00 | - | 1 | 120 | 43.77% |
© 2021 Verizon Media. All rights reserved.
