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:410.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210416C00410000 | 2021-04-09 3:41PM EDT | 2021-04-16 | 163.70 | 163.80 | 167.70 | -2.25 | -1.36% | 1 | 18 | 154.74% |
| NVDA210521C00410000 | 2021-04-09 2:50PM EDT | 2021-05-21 | 162.10 | 162.00 | 171.65 | -4.46 | -2.68% | 1 | 5 | 52.03% |
| NVDA210618C00410000 | 2021-04-08 10:25AM EDT | 2021-06-18 | 167.80 | 166.40 | 169.55 | 0.00 | - | 3 | 234 | 53.31% |
| NVDA210917C00410000 | 2021-04-09 3:13PM EDT | 2021-09-17 | 168.20 | 172.00 | 175.05 | +61.20 | +57.20% | 1 | 80 | 44.92% |
| NVDA220121C00410000 | 2021-04-08 9:58AM EDT | 2022-01-21 | 184.40 | 181.95 | 184.00 | 0.00 | - | 1 | 156 | 42.44% |
| NVDA220617C00410000 | 2021-04-07 3:35PM EDT | 2022-06-17 | 184.29 | 192.10 | 195.70 | 0.00 | - | 2 | 65 | 42.38% |
| NVDA220916C00410000 | 2021-04-01 2:42PM EDT | 2022-09-16 | 181.33 | 197.30 | 201.10 | 0.00 | - | 1 | 168 | 41.60% |
| NVDA230120C00410000 | 2021-04-09 2:22PM EDT | 2023-01-20 | 204.00 | 203.10 | 210.15 | +27.11 | +15.33% | 58 | 47 | 41.81% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210416P00410000 | 2021-04-09 9:57AM EDT | 2021-04-16 | 0.06 | 0.00 | 0.70 | -0.07 | -53.85% | 2 | 512 | 119.82% |
| NVDA210423P00410000 | 2021-04-08 12:18PM EDT | 2021-04-23 | 0.28 | 0.19 | 0.35 | 0.00 | - | 51 | 172 | 78.61% |
| NVDA210430P00410000 | 2021-04-06 11:52AM EDT | 2021-04-30 | 0.50 | 0.00 | 0.42 | 0.00 | - | 4 | 97 | 61.38% |
| NVDA210507P00410000 | 2021-04-07 1:43PM EDT | 2021-05-07 | 0.50 | 0.26 | 0.51 | 0.00 | - | 1 | 12 | 57.23% |
| NVDA210514P00410000 | 2021-04-05 1:42PM EDT | 2021-05-14 | 0.68 | 0.37 | 0.63 | 0.00 | - | - | 1 | 52.93% |
| NVDA210521P00410000 | 2021-04-09 10:13AM EDT | 2021-05-21 | 0.86 | 0.50 | 0.87 | +0.03 | +3.61% | 8 | 416 | 50.56% |
| NVDA210618P00410000 | 2021-04-09 2:27PM EDT | 2021-06-18 | 1.80 | 1.58 | 1.86 | -0.10 | -5.26% | 6 | 704 | 46.44% |
| NVDA210917P00410000 | 2021-04-09 11:59AM EDT | 2021-09-17 | 6.84 | 6.40 | 6.90 | -0.01 | -0.15% | 2 | 1,011 | 41.52% |
| NVDA220121P00410000 | 2021-04-09 2:27PM EDT | 2022-01-21 | 15.70 | 14.90 | 15.65 | +0.20 | +1.29% | 67 | 1,967 | 40.33% |
| NVDA220617P00410000 | 2021-04-01 11:12AM EDT | 2022-06-17 | 29.25 | 22.20 | 25.40 | 0.00 | - | 12 | 180 | 39.62% |
| NVDA220916P00410000 | 2021-04-01 11:12AM EDT | 2022-09-16 | 34.65 | 28.05 | 30.55 | 0.00 | - | 2 | 78 | 39.05% |
| NVDA230120P00410000 | 2021-04-01 3:07PM EDT | 2023-01-20 | 41.20 | 34.35 | 37.50 | 0.00 | - | 2 | 234 | 38.58% |
© 2021 Verizon Media. All rights reserved.
