NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
724.65-20.90 (-2.80%)
As of 12:49PM EDT. Market open.
Strike:410.00
Callsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210702C00410000 | 2021-06-18 3:59PM EDT | 2021-07-02 | 335.71 | 314.15 | 316.55 | 0.00 | - | 2 | 2 | 143.16% |
| NVDA210716C00410000 | 2021-06-15 10:17AM EDT | 2021-07-16 | 308.65 | 314.05 | 316.75 | 0.00 | - | 1 | 3 | 98.19% |
| NVDA210917C00410000 | 2021-06-01 3:15PM EDT | 2021-09-17 | 245.38 | 315.65 | 317.40 | 0.00 | - | 1 | 71 | 61.13% |
| NVDA211015C00410000 | 2021-05-10 11:45AM EDT | 2021-10-15 | 175.82 | 285.30 | 288.95 | 0.00 | - | - | 1 | 0.00% |
| NVDA211217C00410000 | 2021-06-09 1:45PM EDT | 2021-12-17 | 296.00 | 318.15 | 321.15 | 0.00 | - | 2 | 6 | 51.90% |
| NVDA220121C00410000 | 2021-06-21 11:17AM EDT | 2022-01-21 | 318.15 | 319.80 | 322.35 | +10.85 | +3.53% | 1 | 149 | 50.24% |
| NVDA220617C00410000 | 2021-05-28 11:21AM EDT | 2022-06-17 | 253.55 | 326.85 | 329.80 | 0.00 | - | 1 | 68 | 48.50% |
| NVDA220916C00410000 | 2021-06-14 12:53PM EDT | 2022-09-16 | 326.78 | 331.45 | 334.60 | 0.00 | - | 2 | 160 | 47.22% |
| NVDA230120C00410000 | 2021-06-18 11:24AM EDT | 2023-01-20 | 376.20 | 337.80 | 340.95 | 0.00 | - | 1 | 56 | 45.87% |
| NVDA230616C00410000 | 2021-06-18 12:20PM EDT | 2023-06-16 | 386.65 | 343.05 | 349.05 | 0.00 | - | 2 | 34 | 45.25% |
Putsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210625P00410000 | 2021-05-10 11:56AM EDT | 2021-06-25 | 0.78 | 0.00 | 0.20 | 0.00 | - | 12 | 9 | 176.76% |
| NVDA210702P00410000 | 2021-06-03 9:46AM EDT | 2021-07-02 | 0.21 | 0.00 | 0.15 | 0.00 | - | 3 | 1 | 110.94% |
| NVDA210716P00410000 | 2021-06-21 10:48AM EDT | 2021-07-16 | 0.11 | 0.02 | 0.12 | -0.09 | -45.00% | 3 | 192 | 75.00% |
| NVDA210820P00410000 | 2021-06-21 10:27AM EDT | 2021-08-20 | 0.59 | 0.45 | 0.68 | +0.13 | +28.26% | 2 | 95 | 61.69% |
| NVDA210917P00410000 | 2021-06-15 2:33PM EDT | 2021-09-17 | 0.81 | 0.80 | 1.04 | 0.00 | - | 2 | 1,015 | 54.68% |
| NVDA211015P00410000 | 2021-06-17 2:36PM EDT | 2021-10-15 | 1.15 | 1.37 | 1.57 | 0.00 | - | 1 | 34 | 51.25% |
| NVDA211217P00410000 | 2021-06-18 12:10PM EDT | 2021-12-17 | 2.48 | 3.25 | 3.50 | 0.00 | - | 7 | 440 | 48.25% |
| NVDA220121P00410000 | 2021-06-21 9:56AM EDT | 2022-01-21 | 4.41 | 4.40 | 4.45 | +1.03 | +30.47% | 2 | 2,072 | 46.37% |
| NVDA220617P00410000 | 2021-06-21 12:30PM EDT | 2022-06-17 | 10.65 | 10.70 | 11.15 | +0.90 | +9.23% | 3 | 286 | 44.50% |
| NVDA220916P00410000 | 2021-06-18 11:24AM EDT | 2022-09-16 | 12.45 | 14.50 | 15.00 | 0.00 | - | 2 | 83 | 43.27% |
| NVDA230120P00410000 | 2021-06-18 1:15PM EDT | 2023-01-20 | 20.90 | 19.50 | 20.05 | +4.00 | +23.67% | 1 | 430 | 41.87% |
© 2021 Verizon Media. All rights reserved.
