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:330.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210416C00330000 | 2021-03-25 9:36AM EDT | 2021-04-16 | 174.00 | 242.25 | 250.10 | 0.00 | - | 5 | 3 | 171.68% |
| NVDA210430C00330000 | 2021-03-26 3:05PM EDT | 2021-04-30 | 174.15 | 243.85 | 248.05 | 0.00 | - | 1 | 1 | 133.91% |
| NVDA210521C00330000 | 2021-03-11 12:35PM EDT | 2021-05-21 | 190.55 | 237.30 | 240.50 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA210618C00330000 | 2021-04-05 1:41PM EDT | 2021-06-18 | 229.67 | 243.05 | 249.10 | 0.00 | - | 1 | 193 | 78.10% |
| NVDA210917C00330000 | 2021-03-04 4:22PM EDT | 2021-09-17 | 172.65 | 221.15 | 230.75 | 0.00 | - | 2 | 8 | 0.00% |
| NVDA220121C00330000 | 2021-04-01 9:39AM EDT | 2022-01-21 | 224.52 | 251.25 | 254.30 | 0.00 | - | 10 | 534 | 48.26% |
| NVDA220617C00330000 | 2021-03-09 4:27PM EDT | 2022-06-17 | 197.93 | 256.75 | 260.55 | 0.00 | - | 1 | 39 | 46.18% |
| NVDA220916C00330000 | 2021-04-09 9:52AM EDT | 2022-09-16 | 256.12 | 259.60 | 264.00 | +68.95 | +36.84% | 1 | 36 | 45.00% |
| NVDA230120C00330000 | 2021-04-09 9:52AM EDT | 2023-01-20 | 261.22 | 262.90 | 270.00 | +27.67 | +11.85% | 1 | 37 | 44.76% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210416P00330000 | 2021-04-09 10:06AM EDT | 2021-04-16 | 0.03 | 0.00 | 0.19 | -0.11 | -78.57% | 8 | 111 | 160.94% |
| NVDA210423P00330000 | 2021-03-24 11:18AM EDT | 2021-04-23 | 0.32 | 0.00 | 0.39 | 0.00 | - | 4 | 205 | 118.16% |
| NVDA210430P00330000 | 2021-03-31 9:32AM EDT | 2021-04-30 | 0.30 | 0.01 | 0.30 | 0.00 | - | 1 | 29 | 92.77% |
| NVDA210507P00330000 | 2021-03-29 12:38PM EDT | 2021-05-07 | 0.56 | 0.00 | 0.34 | 0.00 | - | - | 2 | 80.76% |
| NVDA210521P00330000 | 2021-04-05 1:27PM EDT | 2021-05-21 | 0.47 | 0.20 | 0.46 | 0.00 | - | 33 | 35 | 70.85% |
| NVDA210618P00330000 | 2021-04-01 12:49PM EDT | 2021-06-18 | 0.97 | 0.41 | 0.66 | 0.00 | - | 2 | 530 | 58.23% |
| NVDA210917P00330000 | 2021-04-05 10:50AM EDT | 2021-09-17 | 2.44 | 1.55 | 1.99 | 0.00 | - | 4 | 151 | 47.10% |
| NVDA220121P00330000 | 2021-04-08 3:35PM EDT | 2022-01-21 | 5.15 | 4.95 | 5.45 | 0.00 | - | 2 | 667 | 43.45% |
| NVDA220617P00330000 | 2021-04-01 9:55AM EDT | 2022-06-17 | 11.80 | 9.20 | 10.10 | 0.00 | - | 1 | 377 | 41.43% |
| NVDA220916P00330000 | 2021-04-07 11:23AM EDT | 2022-09-16 | 12.00 | 11.45 | 13.10 | -1.19 | -9.02% | 1 | 60 | 40.66% |
| NVDA230120P00330000 | 2021-04-08 9:50AM EDT | 2023-01-20 | 15.17 | 15.70 | 17.20 | 0.00 | - | 1 | 106 | 39.83% |
© 2021 Verizon Media. All rights reserved.
