NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
724.98-20.58 (-2.76%)
As of 12:31PM EDT. Market open.
Strike:370.00
Callsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210702C00370000 | 2021-06-10 9:34AM EDT | 2021-07-02 | 324.00 | 354.20 | 356.40 | 0.00 | - | 1 | 2 | 151.07% |
| NVDA210716C00370000 | 2021-06-02 11:12AM EDT | 2021-07-16 | 300.51 | 354.10 | 356.60 | 0.00 | - | 2 | 5 | 104.40% |
| NVDA210820C00370000 | 2021-06-16 3:17PM EDT | 2021-08-20 | 344.35 | 354.45 | 357.25 | 0.00 | - | 1 | 22 | 76.12% |
| NVDA210917C00370000 | 2021-06-18 3:14PM EDT | 2021-09-17 | 381.17 | 354.85 | 357.55 | 0.00 | - | 1 | 42 | 66.19% |
| NVDA220121C00370000 | 2021-06-18 9:30AM EDT | 2022-01-21 | 354.10 | 357.90 | 360.60 | -31.02 | -8.05% | 2 | 470 | 53.03% |
| NVDA220617C00370000 | 2021-06-18 2:37PM EDT | 2022-06-17 | 368.30 | 363.25 | 365.75 | -29.05 | -7.31% | 2 | 69 | 50.55% |
| NVDA220916C00370000 | 2021-06-02 11:07AM EDT | 2022-09-16 | 315.68 | 366.35 | 369.25 | 0.00 | - | 1 | 27 | 48.77% |
| NVDA230120C00370000 | 2021-06-17 12:59PM EDT | 2023-01-20 | 393.50 | 371.05 | 374.45 | 0.00 | - | 1 | 21 | 47.32% |
| NVDA230616C00370000 | 2021-06-14 12:14AM EDT | 2023-06-16 | 368.00 | 374.60 | 382.00 | 0.00 | - | - | 4 | 47.07% |
Putsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210625P00370000 | 2021-06-21 9:44AM EDT | 2021-06-25 | 0.04 | 0.00 | 0.01 | -0.64 | -94.12% | 9 | 1 | 162.50% |
| NVDA210702P00370000 | 2021-06-18 3:09PM EDT | 2021-07-02 | 0.08 | 0.00 | 0.13 | 0.00 | - | 1 | 120 | 128.13% |
| NVDA210716P00370000 | 2021-06-08 11:45AM EDT | 2021-07-16 | 0.16 | 0.01 | 0.16 | 0.00 | - | 1 | 131 | 89.06% |
| NVDA210820P00370000 | 2021-06-18 3:07PM EDT | 2021-08-20 | 0.36 | 0.24 | 0.48 | 0.00 | - | 4 | 69 | 67.87% |
| NVDA210917P00370000 | 2021-06-17 10:03AM EDT | 2021-09-17 | 0.53 | 0.50 | 0.70 | 0.00 | - | 1 | 1,256 | 59.91% |
| NVDA211015P00370000 | 2021-06-03 9:36AM EDT | 2021-10-15 | 1.50 | 0.80 | 1.01 | 0.00 | - | 26 | 49 | 55.27% |
| NVDA211217P00370000 | 2021-06-11 3:11PM EDT | 2021-12-17 | 2.02 | 1.91 | 2.17 | 0.00 | - | 1 | 26 | 50.57% |
| NVDA220121P00370000 | 2021-06-18 2:28PM EDT | 2022-01-21 | 2.04 | 2.54 | 2.82 | 0.00 | - | 10 | 1,659 | 48.99% |
| NVDA220617P00370000 | 2021-06-18 3:17PM EDT | 2022-06-17 | 6.55 | 6.75 | 7.30 | 0.00 | - | 19 | 318 | 45.96% |
| NVDA220916P00370000 | 2021-06-17 11:36AM EDT | 2022-09-16 | 9.80 | 9.55 | 10.05 | +1.28 | +15.02% | 3 | 106 | 44.42% |
| NVDA230120P00370000 | 2021-06-18 9:56AM EDT | 2023-01-20 | 11.61 | 13.05 | 13.65 | 0.00 | - | 2 | 592 | 42.64% |
© 2021 Verizon Media. All rights reserved.
