NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
721.44-24.11 (-3.23%)
As of 1:07PM EDT. Market open.
Strike:420.00
Callsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210625C00420000 | 2021-06-17 12:17PM EDT | 2021-06-25 | 325.20 | 303.50 | 305.45 | 0.00 | - | - | 3 | 269.58% |
| NVDA210716C00420000 | 2021-06-17 11:18AM EDT | 2021-07-16 | 327.20 | 303.65 | 305.85 | 0.00 | - | 2 | 4 | 120.22% |
| NVDA210917C00420000 | 2021-06-21 11:18AM EDT | 2021-09-17 | 303.65 | 305.10 | 307.15 | -26.39 | -8.00% | 2 | 86 | 69.78% |
| NVDA211119C00420000 | 2021-06-14 12:13AM EDT | 2021-11-19 | 281.76 | 306.35 | 309.45 | 0.00 | - | - | 10 | 57.38% |
| NVDA211217C00420000 | 2021-04-30 11:22AM EDT | 2021-12-17 | 200.95 | 233.70 | 242.85 | 0.00 | - | 4 | 4 | 0.00% |
| NVDA220121C00420000 | 2021-06-17 3:33PM EDT | 2022-01-21 | 334.44 | 309.90 | 312.70 | 0.00 | - | 4 | 222 | 53.60% |
| NVDA220617C00420000 | 2021-06-14 2:49PM EDT | 2022-06-17 | 314.00 | 317.25 | 320.30 | 0.00 | - | 1 | 91 | 49.91% |
| NVDA220916C00420000 | 2021-06-11 2:56PM EDT | 2022-09-16 | 314.27 | 322.10 | 325.20 | 0.00 | - | 12 | 102 | 48.20% |
| NVDA230120C00420000 | 2021-06-18 2:11PM EDT | 2023-01-20 | 365.65 | 328.95 | 332.10 | 0.00 | - | 5 | 94 | 46.75% |
| NVDA230616C00420000 | 2021-06-18 2:00PM EDT | 2023-06-16 | 373.70 | 335.60 | 341.00 | 0.00 | - | 4 | 4 | 46.16% |
Putsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210625P00420000 | 2021-06-11 3:28PM EDT | 2021-06-25 | 0.06 | 0.00 | 0.03 | 0.00 | - | 7 | 168 | 142.97% |
| NVDA210702P00420000 | 2021-06-03 10:09AM EDT | 2021-07-02 | 0.18 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 105.86% |
| NVDA210716P00420000 | 2021-06-11 1:14PM EDT | 2021-07-16 | 0.22 | 0.04 | 0.23 | 0.00 | - | 12 | 250 | 76.17% |
| NVDA210820P00420000 | 2021-06-17 11:26AM EDT | 2021-08-20 | 0.44 | 0.53 | 0.75 | 0.00 | - | 5 | 22 | 59.94% |
| NVDA210917P00420000 | 2021-06-18 11:53AM EDT | 2021-09-17 | 0.80 | 1.00 | 1.17 | 0.00 | - | 2 | 1,116 | 53.55% |
| NVDA211015P00420000 | 2021-06-18 10:38AM EDT | 2021-10-15 | 1.13 | 1.51 | 1.77 | 0.00 | - | 1 | 159 | 50.54% |
| NVDA211119P00420000 | 2021-06-18 12:30PM EDT | 2021-11-19 | 2.00 | 2.67 | 2.93 | 0.00 | - | 3 | 25 | 48.56% |
| NVDA211217P00420000 | 2021-06-21 9:44AM EDT | 2021-12-17 | 3.88 | 3.65 | 3.95 | +1.01 | +35.19% | 1 | 70 | 47.35% |
| NVDA220121P00420000 | 2021-06-18 3:10PM EDT | 2022-01-21 | 4.37 | 4.80 | 5.10 | 0.00 | - | 2 | 1,736 | 45.75% |
| NVDA220617P00420000 | 2021-06-21 12:43PM EDT | 2022-06-17 | 12.04 | 11.85 | 12.25 | +1.39 | +13.05% | 2 | 982 | 43.86% |
| NVDA220916P00420000 | 2021-06-18 2:09PM EDT | 2022-09-16 | 13.66 | 16.05 | 16.55 | 0.00 | - | 4 | 258 | 42.85% |
| NVDA230120P00420000 | 2021-06-17 12:38PM EDT | 2023-01-20 | 19.52 | 21.35 | 22.10 | 0.00 | - | 1 | 771 | 41.62% |
| NVDA230616P00420000 | 2021-06-18 11:10AM EDT | 2023-06-16 | 24.11 | 26.40 | 31.35 | 0.00 | - | 2 | 3 | 42.14% |
© 2021 Verizon Media. All rights reserved.
