NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
725.25-20.30 (-2.72%)
As of 12:13PM EDT. Market open.
Strike:360.00
Callsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210716C00360000 | 2021-06-07 12:44PM EDT | 2021-07-16 | 338.80 | 361.05 | 363.40 | 0.00 | - | 2 | 8 | 0.00% |
| NVDA210917C00360000 | 2021-06-14 10:06AM EDT | 2021-09-17 | 350.85 | 362.00 | 364.40 | 0.00 | - | 1 | 11 | 0.00% |
| NVDA211217C00360000 | 2021-04-22 10:24AM EDT | 2021-12-17 | 257.00 | 241.55 | 251.05 | 0.00 | - | - | 1 | 0.00% |
| NVDA220121C00360000 | 2021-06-18 3:49PM EDT | 2022-01-21 | 363.75 | 365.20 | 366.90 | -32.00 | -8.09% | 1 | 329 | 46.23% |
| NVDA220617C00360000 | 2021-05-26 11:32AM EDT | 2022-06-17 | 377.50 | 369.80 | 373.40 | +101.41 | +36.73% | 2 | 44 | 48.77% |
| NVDA220916C00360000 | 2021-06-18 9:52AM EDT | 2022-09-16 | 412.00 | 373.20 | 376.60 | 0.00 | - | 5 | 144 | 47.38% |
| NVDA230120C00360000 | 2021-06-11 3:37PM EDT | 2023-01-20 | 370.60 | 377.70 | 379.85 | 0.00 | - | 1 | 149 | 44.89% |
| NVDA230616C00360000 | 2021-06-14 12:14AM EDT | 2023-06-16 | 376.15 | 380.05 | 386.85 | 0.00 | - | - | 4 | 45.11% |
Putsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210625P00360000 | 2021-05-27 10:32AM EDT | 2021-06-25 | 0.10 | 0.00 | 0.02 | 0.00 | - | - | 1 | 178.13% |
| NVDA210716P00360000 | 2021-06-14 1:15PM EDT | 2021-07-16 | 0.06 | 0.00 | 0.15 | 0.00 | - | 2 | 189 | 91.41% |
| NVDA210820P00360000 | 2021-06-16 2:29PM EDT | 2021-08-20 | 0.17 | 0.21 | 0.44 | -0.16 | -48.48% | 1 | 61 | 69.58% |
| NVDA210917P00360000 | 2021-06-18 10:25AM EDT | 2021-09-17 | 0.43 | 0.40 | 0.64 | 0.00 | - | 20 | 441 | 61.04% |
| NVDA211015P00360000 | 2021-06-14 3:26PM EDT | 2021-10-15 | 0.66 | 0.69 | 0.92 | 0.00 | - | 3 | 12 | 56.42% |
| NVDA211119P00360000 | 2021-06-17 11:41AM EDT | 2021-11-19 | 0.90 | 1.22 | 1.47 | 0.00 | - | 2 | 3 | 53.35% |
| NVDA211217P00360000 | 2021-06-02 3:24PM EDT | 2021-12-17 | 2.80 | 1.74 | 1.96 | 0.00 | - | 1 | 28 | 51.59% |
| NVDA220121P00360000 | 2021-06-17 2:32PM EDT | 2022-01-21 | 1.84 | 2.26 | 2.53 | 0.00 | - | 22 | 627 | 49.80% |
| NVDA220617P00360000 | 2021-06-15 12:28PM EDT | 2022-06-17 | 6.15 | 6.25 | 6.65 | 0.00 | - | 1 | 280 | 46.57% |
| NVDA220916P00360000 | 2021-06-17 9:43AM EDT | 2022-09-16 | 8.18 | 8.70 | 9.20 | 0.00 | - | 1 | 468 | 44.95% |
| NVDA230120P00360000 | 2021-06-18 9:56AM EDT | 2023-01-20 | 10.51 | 11.95 | 12.50 | 0.00 | - | 2 | 70 | 43.04% |
| NVDA230616P00360000 | 2021-06-11 3:46PM EDT | 2023-06-16 | 16.66 | 14.65 | 18.65 | 0.00 | - | 2 | 1 | 43.13% |
© 2021 Verizon Media. All rights reserved.
