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:370.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210416C00370000 | 2021-04-09 2:39PM EDT | 2021-04-16 | 200.73 | 202.20 | 210.10 | +2.59 | +1.31% | 1 | 9 | 136.72% |
| NVDA210423C00370000 | 2021-03-19 2:30PM EDT | 2021-04-23 | 144.01 | 201.00 | 209.95 | 0.00 | - | 1 | 1 | 156.25% |
| NVDA210521C00370000 | 2021-04-06 10:06AM EDT | 2021-05-21 | 191.60 | 201.60 | 210.95 | 0.00 | - | 3 | 5 | 56.10% |
| NVDA210618C00370000 | 2021-04-08 3:23PM EDT | 2021-06-18 | 206.20 | 205.55 | 208.75 | 0.00 | - | 8 | 454 | 53.27% |
| NVDA210917C00370000 | 2021-03-11 12:53PM EDT | 2021-09-17 | 162.90 | 208.75 | 211.85 | 0.00 | - | 1 | 55 | 48.90% |
| NVDA220121C00370000 | 2021-04-08 9:56AM EDT | 2022-01-21 | 217.68 | 215.35 | 218.35 | 0.00 | - | 1 | 480 | 45.17% |
| NVDA220617C00370000 | 2021-03-17 10:42AM EDT | 2022-06-17 | 186.10 | 223.15 | 226.20 | 0.00 | - | 1 | 72 | 43.42% |
| NVDA220916C00370000 | 2021-03-18 3:50PM EDT | 2022-09-16 | 178.00 | 227.15 | 230.85 | 0.00 | - | 1 | 35 | 42.72% |
| NVDA230120C00370000 | 2021-03-24 3:25PM EDT | 2023-01-20 | 184.52 | 233.85 | 238.35 | 0.00 | - | 1 | 18 | 42.78% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210416P00370000 | 2021-04-09 1:34PM EDT | 2021-04-16 | 0.04 | 0.00 | 0.15 | -0.02 | -33.33% | 77 | 303 | 126.95% |
| NVDA210423P00370000 | 2021-04-05 3:19PM EDT | 2021-04-23 | 0.20 | 0.00 | 0.30 | 0.00 | - | 4 | 468 | 92.97% |
| NVDA210430P00370000 | 2021-03-19 10:52AM EDT | 2021-04-30 | 1.94 | 0.00 | 0.36 | 0.00 | - | 12 | 66 | 76.47% |
| NVDA210521P00370000 | 2021-04-08 12:22PM EDT | 2021-05-21 | 0.54 | 0.30 | 0.61 | 0.00 | - | 1 | 404 | 60.08% |
| NVDA210618P00370000 | 2021-04-09 3:50PM EDT | 2021-06-18 | 0.92 | 0.76 | 1.04 | -0.13 | -12.38% | 21 | 823 | 51.25% |
| NVDA210917P00370000 | 2021-04-07 2:50PM EDT | 2021-09-17 | 3.80 | 3.25 | 3.65 | 0.00 | - | 5 | 1,244 | 43.76% |
| NVDA220121P00370000 | 2021-04-09 3:23PM EDT | 2022-01-21 | 9.20 | 8.80 | 9.35 | -0.40 | -4.17% | 1 | 975 | 41.55% |
| NVDA220617P00370000 | 2021-04-08 10:16AM EDT | 2022-06-17 | 15.25 | 15.20 | 16.60 | 0.00 | - | 1 | 264 | 40.51% |
| NVDA220916P00370000 | 2021-04-09 3:31PM EDT | 2022-09-16 | 19.72 | 19.00 | 20.45 | +0.47 | +2.44% | 2 | 107 | 39.68% |
| NVDA230120P00370000 | 2021-04-09 3:31PM EDT | 2023-01-20 | 24.80 | 24.20 | 28.00 | -6.69 | -21.24% | 2 | 645 | 40.29% |
© 2021 Verizon Media. All rights reserved.
