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:360.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210416C00360000 | 2021-03-31 11:32AM EDT | 2021-04-16 | 171.53 | 212.30 | 219.15 | 0.00 | - | 2 | 37 | 230.13% |
| NVDA210423C00360000 | 2021-03-15 12:13AM EDT | 2021-04-23 | 127.53 | 210.85 | 212.95 | 0.00 | - | - | 2 | 0.00% |
| NVDA210521C00360000 | 2021-03-31 11:31AM EDT | 2021-05-21 | 172.65 | 211.80 | 221.30 | 0.00 | - | 2 | 3 | 65.04% |
| NVDA210618C00360000 | 2021-04-07 3:56PM EDT | 2021-06-18 | 206.57 | 215.40 | 218.60 | 0.00 | - | 6 | 456 | 54.87% |
| NVDA210917C00360000 | 2021-03-10 11:22AM EDT | 2021-09-17 | 163.72 | 218.20 | 221.30 | 0.00 | - | 1 | 13 | 50.10% |
| NVDA220121C00360000 | 2021-04-08 9:43AM EDT | 2022-01-21 | 226.36 | 224.10 | 227.15 | 0.00 | - | 5 | 310 | 45.83% |
| NVDA220617C00360000 | 2021-04-01 2:58PM EDT | 2022-06-17 | 214.10 | 231.35 | 235.15 | 0.00 | - | 2 | 39 | 44.50% |
| NVDA220916C00360000 | 2021-04-01 3:01PM EDT | 2022-09-16 | 216.85 | 235.05 | 238.70 | 0.00 | - | 1 | 151 | 43.06% |
| NVDA230120C00360000 | 2021-04-06 2:57PM EDT | 2023-01-20 | 226.85 | 238.95 | 245.85 | 0.00 | - | 17 | 136 | 43.10% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210416P00360000 | 2021-04-08 3:10PM EDT | 2021-04-16 | 0.06 | 0.01 | 0.10 | 0.00 | - | 1 | 277 | 130.47% |
| NVDA210423P00360000 | 2021-04-09 10:31AM EDT | 2021-04-23 | 0.16 | 0.00 | 0.27 | +0.04 | +33.33% | 40 | 224 | 97.07% |
| NVDA210430P00360000 | 2021-04-08 10:34AM EDT | 2021-04-30 | 0.20 | 0.00 | 0.35 | 0.00 | - | 8 | 52 | 80.57% |
| NVDA210507P00360000 | 2021-03-29 11:25AM EDT | 2021-05-07 | 1.11 | 0.01 | 0.40 | 0.00 | - | - | 2 | 70.61% |
| NVDA210521P00360000 | 2021-04-08 10:14AM EDT | 2021-05-21 | 0.33 | 0.28 | 0.57 | 0.00 | - | 2 | 58 | 62.82% |
| NVDA210618P00360000 | 2021-04-08 11:18AM EDT | 2021-06-18 | 0.90 | 0.65 | 0.92 | 0.00 | - | 1 | 715 | 52.88% |
| NVDA210917P00360000 | 2021-04-08 12:19PM EDT | 2021-09-17 | 3.10 | 2.90 | 3.15 | 0.00 | - | 1 | 442 | 44.57% |
| NVDA220121P00360000 | 2021-04-08 12:36PM EDT | 2022-01-21 | 8.05 | 7.65 | 8.20 | 0.00 | - | 1 | 636 | 41.98% |
| NVDA220617P00360000 | 2021-04-07 11:16AM EDT | 2022-06-17 | 15.70 | 13.50 | 14.80 | 0.00 | - | 1 | 273 | 40.76% |
| NVDA220916P00360000 | 2021-04-07 9:53AM EDT | 2022-09-16 | 19.20 | 16.50 | 18.40 | 0.00 | - | 2 | 464 | 39.91% |
| NVDA230120P00360000 | 2021-04-09 2:19PM EDT | 2023-01-20 | 22.90 | 20.90 | 26.00 | -5.15 | -18.36% | 7 | 74 | 40.79% |
© 2021 Verizon Media. All rights reserved.
