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:380.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210416C00380000 | 2021-04-01 11:01AM EDT | 2021-04-16 | 168.53 | 192.30 | 199.25 | 0.00 | - | 52 | 11 | 209.18% |
| NVDA210521C00380000 | 2021-04-05 3:53PM EDT | 2021-05-21 | 179.69 | 191.75 | 200.70 | 0.00 | - | 13 | 18 | 51.76% |
| NVDA210618C00380000 | 2021-04-09 3:19PM EDT | 2021-06-18 | 191.65 | 195.70 | 198.90 | -3.00 | -1.54% | 1 | 306 | 51.55% |
| NVDA210917C00380000 | 2021-03-22 3:09PM EDT | 2021-09-17 | 162.10 | 199.35 | 202.45 | 0.00 | - | 40 | 66 | 47.71% |
| NVDA220121C00380000 | 2021-04-08 10:01AM EDT | 2022-01-21 | 210.00 | 206.70 | 209.70 | 0.00 | - | 1 | 130 | 44.57% |
| NVDA220617C00380000 | 2021-03-26 2:13PM EDT | 2022-06-17 | 152.00 | 215.15 | 218.20 | 0.00 | - | 1 | 21 | 43.04% |
| NVDA220916C00380000 | 2021-03-04 4:37PM EDT | 2022-09-16 | 162.00 | 198.95 | 202.95 | 0.00 | - | 5 | 96 | 26.86% |
| NVDA230120C00380000 | 2021-04-01 3:35PM EDT | 2023-01-20 | 208.33 | 224.70 | 231.05 | 0.00 | - | 1 | 106 | 42.50% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210416P00380000 | 2021-04-09 3:10PM EDT | 2021-04-16 | 0.08 | 0.00 | 0.32 | +0.01 | +14.29% | 4 | 173 | 130.27% |
| NVDA210423P00380000 | 2021-04-06 3:38PM EDT | 2021-04-23 | 0.28 | 0.00 | 0.31 | 0.00 | - | 3 | 251 | 88.09% |
| NVDA210430P00380000 | 2021-04-07 10:39AM EDT | 2021-04-30 | 0.32 | 0.00 | 0.38 | 0.00 | - | 2 | 124 | 72.75% |
| NVDA210507P00380000 | 2021-04-01 10:20AM EDT | 2021-05-07 | 0.60 | 0.02 | 0.43 | 0.00 | - | 1 | 4 | 63.87% |
| NVDA210521P00380000 | 2021-04-08 10:48AM EDT | 2021-05-21 | 0.62 | 0.34 | 0.66 | 0.00 | - | 5 | 161 | 57.62% |
| NVDA210618P00380000 | 2021-04-09 11:59AM EDT | 2021-06-18 | 1.09 | 0.91 | 1.18 | -0.17 | -13.49% | 3 | 731 | 50.75% |
| NVDA210917P00380000 | 2021-04-07 2:20PM EDT | 2021-09-17 | 4.70 | 3.90 | 4.15 | 0.00 | - | 2 | 577 | 42.80% |
| NVDA220121P00380000 | 2021-04-09 3:23PM EDT | 2022-01-21 | 10.55 | 10.10 | 10.70 | +0.07 | +0.67% | 1 | 1,230 | 41.23% |
| NVDA220617P00380000 | 2021-04-06 3:55PM EDT | 2022-06-17 | 20.30 | 17.10 | 18.50 | 0.00 | - | 1 | 311 | 40.23% |
| NVDA220916P00380000 | 2021-04-05 12:32PM EDT | 2022-09-16 | 24.50 | 20.70 | 22.70 | 0.00 | - | 1 | 34 | 39.49% |
| NVDA230120P00380000 | 2021-03-31 10:02AM EDT | 2023-01-20 | 34.00 | 25.75 | 28.65 | 0.00 | - | 1 | 159 | 38.96% |
© 2021 Verizon Media. All rights reserved.
