NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
724.26-21.29 (-2.86%)
As of 12:51PM EDT. Market open.
Strike:380.00
Callsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210716C00380000 | 2021-06-15 9:45AM EDT | 2021-07-16 | 340.70 | 344.15 | 346.40 | 0.00 | - | 1 | 13 | 114.75% |
| NVDA210820C00380000 | 2021-06-09 9:39AM EDT | 2021-08-20 | 318.17 | 343.90 | 347.20 | 0.00 | - | 20 | 30 | 77.64% |
| NVDA210917C00380000 | 2021-06-21 11:30AM EDT | 2021-09-17 | 342.51 | 345.15 | 347.00 | +8.01 | +2.39% | 3 | 63 | 67.88% |
| NVDA220121C00380000 | 2021-06-02 9:50AM EDT | 2022-01-21 | 290.00 | 347.80 | 350.45 | 0.00 | - | 1 | 116 | 52.53% |
| NVDA220617C00380000 | 2021-06-02 11:49AM EDT | 2022-06-17 | 306.60 | 353.40 | 356.40 | 0.00 | - | 1 | 21 | 50.40% |
| NVDA220916C00380000 | 2021-06-09 1:25PM EDT | 2022-09-16 | 338.01 | 357.00 | 360.10 | 0.00 | - | 5 | 98 | 48.58% |
| NVDA230120C00380000 | 2021-06-17 1:23PM EDT | 2023-01-20 | 385.20 | 362.05 | 365.40 | 0.00 | - | 3 | 106 | 46.97% |
| NVDA230616C00380000 | 2021-06-18 2:43PM EDT | 2023-06-16 | 400.00 | 367.20 | 373.95 | 0.00 | - | 1 | 3 | 47.10% |
Putsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210625P00380000 | 2021-05-25 2:24PM EDT | 2021-06-25 | 0.23 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 168.75% |
| NVDA210702P00380000 | 2021-06-02 9:30AM EDT | 2021-07-02 | 0.19 | 0.00 | 0.14 | 0.00 | - | - | 1 | 123.83% |
| NVDA210716P00380000 | 2021-06-21 9:43AM EDT | 2021-07-16 | 0.06 | 0.01 | 0.18 | -0.04 | -40.00% | 10 | 12 | 86.62% |
| NVDA210820P00380000 | 2021-06-17 11:01AM EDT | 2021-08-20 | 0.26 | 0.29 | 0.52 | 0.00 | - | 11 | 20 | 66.24% |
| NVDA210917P00380000 | 2021-06-18 10:23AM EDT | 2021-09-17 | 0.51 | 0.54 | 0.77 | 0.00 | - | 15 | 548 | 58.35% |
| NVDA211015P00380000 | 2021-05-27 11:09AM EDT | 2021-10-15 | 2.06 | 0.92 | 1.13 | 0.00 | - | 4 | 81 | 54.20% |
| NVDA211119P00380000 | 2021-06-17 12:37PM EDT | 2021-11-19 | 1.37 | 1.61 | 1.82 | 0.00 | - | - | 5 | 51.51% |
| NVDA211217P00380000 | 2021-06-21 11:08AM EDT | 2021-12-17 | 2.40 | 2.18 | 2.44 | +0.12 | +5.26% | 5 | 71 | 50.28% |
| NVDA220121P00380000 | 2021-06-17 3:28PM EDT | 2022-01-21 | 2.32 | 2.91 | 3.20 | 0.00 | - | 1 | 1,253 | 48.35% |
| NVDA220617P00380000 | 2021-06-18 3:17PM EDT | 2022-06-17 | 7.25 | 7.80 | 8.15 | 0.00 | - | 2 | 349 | 45.54% |
| NVDA220916P00380000 | 2021-06-17 11:25AM EDT | 2022-09-16 | 9.50 | 10.75 | 11.25 | 0.00 | - | 3 | 27 | 44.18% |
| NVDA230120P00380000 | 2021-06-16 10:00AM EDT | 2023-01-20 | 14.79 | 14.70 | 15.10 | 0.00 | - | 2 | 341 | 42.41% |
| NVDA230616P00380000 | 2021-06-18 11:46AM EDT | 2023-06-16 | 17.91 | 17.30 | 24.05 | 0.00 | - | 3 | 1 | 43.81% |
© 2021 Verizon Media. All rights reserved.
