NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
721.67-23.88 (-3.20%)
As of 1:11PM EDT. Market open.
Strike:390.00
Callsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210716C00390000 | 2021-06-11 12:33PM EDT | 2021-07-16 | 321.79 | 333.70 | 335.60 | 0.00 | - | 3 | 5 | 131.69% |
| NVDA210917C00390000 | 2021-06-17 11:33AM EDT | 2021-09-17 | 360.00 | 334.65 | 336.90 | 0.00 | - | 1 | 126 | 75.77% |
| NVDA211015C00390000 | 2021-05-10 3:55PM EDT | 2021-10-15 | 188.60 | 304.80 | 308.60 | 0.00 | - | - | 1 | 0.00% |
| NVDA211217C00390000 | 2021-06-18 9:53AM EDT | 2021-12-17 | 377.16 | 336.95 | 339.80 | 0.00 | - | 1 | 6 | 59.26% |
| NVDA220121C00390000 | 2021-06-18 12:07PM EDT | 2022-01-21 | 380.25 | 338.15 | 340.95 | 0.00 | - | 1 | 171 | 56.34% |
| NVDA220617C00390000 | 2021-06-21 11:54AM EDT | 2022-06-17 | 342.85 | 344.50 | 346.65 | -5.47 | -1.57% | 3 | 42 | 50.41% |
| NVDA220916C00390000 | 2021-06-11 2:57PM EDT | 2022-09-16 | 339.84 | 348.40 | 351.50 | 0.00 | - | 20 | 32 | 50.17% |
| NVDA230120C00390000 | 2021-06-17 2:34PM EDT | 2023-01-20 | 377.60 | 354.00 | 357.65 | 0.00 | - | 1 | 32 | 48.56% |
| NVDA230616C00390000 | 2021-06-14 1:56PM EDT | 2023-06-16 | 355.85 | 359.05 | 365.50 | 0.00 | - | 4 | 38 | 47.75% |
Putsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210625P00390000 | 2021-05-17 12:05AM EDT | 2021-06-25 | 1.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA210702P00390000 | 2021-06-15 9:50AM EDT | 2021-07-02 | 0.05 | 0.00 | 0.14 | 0.00 | - | 6 | 6 | 118.56% |
| NVDA210716P00390000 | 2021-06-18 10:38AM EDT | 2021-07-16 | 0.06 | 0.02 | 0.09 | 0.00 | - | 28 | 99 | 78.91% |
| NVDA210820P00390000 | 2021-06-17 12:55PM EDT | 2021-08-20 | 0.30 | 0.33 | 0.56 | 0.00 | - | 1 | 118 | 64.23% |
| NVDA210917P00390000 | 2021-06-21 12:15PM EDT | 2021-09-17 | 0.78 | 0.60 | 0.85 | +0.22 | +39.29% | 1 | 851 | 56.71% |
| NVDA211015P00390000 | 2021-06-21 10:32AM EDT | 2021-10-15 | 1.15 | 1.04 | 1.25 | +0.25 | +27.78% | 1 | 34 | 52.84% |
| NVDA211217P00390000 | 2021-06-18 3:18PM EDT | 2021-12-17 | 2.30 | 2.60 | 2.75 | 0.00 | - | 5 | 124 | 49.33% |
| NVDA220121P00390000 | 2021-06-18 3:26PM EDT | 2022-01-21 | 2.90 | 3.30 | 3.55 | 0.00 | - | 3 | 1,242 | 47.39% |
| NVDA220617P00390000 | 2021-06-21 10:19AM EDT | 2022-06-17 | 9.15 | 8.70 | 9.00 | +1.43 | +18.52% | 74 | 600 | 44.90% |
| NVDA220916P00390000 | 2021-06-18 11:37AM EDT | 2022-09-16 | 10.15 | 11.95 | 12.45 | 0.00 | - | 2 | 208 | 43.73% |
| NVDA230120P00390000 | 2021-06-18 3:24PM EDT | 2023-01-20 | 14.70 | 16.15 | 16.75 | 0.00 | - | 1 | 342 | 42.14% |
| NVDA230616P00390000 | 2021-06-18 3:44PM EDT | 2023-06-16 | 19.00 | 21.30 | 26.30 | 0.00 | - | 20 | 60 | 43.59% |
© 2021 Verizon Media. All rights reserved.
