NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
723.00-22.55 (-3.02%)
As of 11:52AM EDT. Market open.
Strike:350.00
Callsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210716C00350000 | 2021-06-11 3:47PM EDT | 2021-07-16 | 362.20 | 366.25 | 369.75 | 0.00 | - | 10 | 13 | 0.00% |
| NVDA210820C00350000 | 2021-06-11 3:47PM EDT | 2021-08-20 | 362.60 | 367.30 | 370.80 | 0.00 | - | 10 | 11 | 0.00% |
| NVDA210917C00350000 | 2021-06-08 10:39AM EDT | 2021-09-17 | 347.98 | 368.90 | 371.00 | 0.00 | - | 1 | 28 | 0.00% |
| NVDA211217C00350000 | 2021-06-02 10:25AM EDT | 2021-12-17 | 318.00 | 369.25 | 372.15 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA220121C00350000 | 2021-06-18 9:57AM EDT | 2022-01-21 | 420.27 | 369.95 | 372.80 | 0.00 | - | 2 | 437 | 0.00% |
| NVDA220617C00350000 | 2021-06-16 9:44AM EDT | 2022-06-17 | 372.80 | 374.75 | 377.65 | 0.00 | - | 2 | 68 | 44.42% |
| NVDA220916C00350000 | 2021-06-18 10:40AM EDT | 2022-09-16 | 432.20 | 377.50 | 380.80 | 0.00 | - | 1 | 135 | 44.49% |
| NVDA230120C00350000 | 2021-06-17 10:12AM EDT | 2023-01-20 | 395.71 | 381.60 | 384.95 | 0.00 | - | 3 | 87 | 43.79% |
| NVDA230616C00350000 | 2021-06-18 9:38AM EDT | 2023-06-16 | 426.28 | 383.55 | 391.50 | 0.00 | - | 1 | 16 | 44.28% |
Putsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210716P00350000 | 2021-06-14 2:08PM EDT | 2021-07-16 | 0.05 | 0.00 | 0.13 | 0.00 | - | 2 | 246 | 93.36% |
| NVDA210820P00350000 | 2021-06-21 9:58AM EDT | 2021-08-20 | 0.14 | 0.25 | 0.40 | -0.15 | -51.72% | 6 | 107 | 71.92% |
| NVDA210917P00350000 | 2021-06-21 9:30AM EDT | 2021-09-17 | 0.37 | 0.48 | 0.54 | -0.08 | -17.78% | 1 | 793 | 62.89% |
| NVDA211015P00350000 | 2021-06-18 9:30AM EDT | 2021-10-15 | 1.49 | 0.60 | 0.84 | 0.00 | - | 1 | 18 | 57.40% |
| NVDA211217P00350000 | 2021-06-17 11:29AM EDT | 2021-12-17 | 1.24 | 1.52 | 1.74 | 0.00 | - | 1 | 115 | 52.19% |
| NVDA220121P00350000 | 2021-06-18 11:06AM EDT | 2022-01-21 | 1.57 | 2.05 | 2.20 | 0.00 | - | 12 | 3,563 | 50.18% |
| NVDA220617P00350000 | 2021-06-18 3:17PM EDT | 2022-06-17 | 5.10 | 5.70 | 6.05 | 0.00 | - | 1 | 2,790 | 47.04% |
| NVDA220916P00350000 | 2021-06-14 2:13PM EDT | 2022-09-16 | 8.25 | 7.95 | 8.45 | +0.50 | +6.45% | 2 | 452 | 45.41% |
| NVDA230120P00350000 | 2021-06-18 1:36PM EDT | 2023-01-20 | 9.25 | 10.90 | 11.70 | 0.00 | - | 2 | 504 | 43.60% |
| NVDA230616P00350000 | 2021-06-18 3:05PM EDT | 2023-06-16 | 13.50 | 12.90 | 17.65 | 0.00 | - | 2 | 8 | 43.70% |
© 2021 Verizon Media. All rights reserved.
