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:420.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210416C00420000 | 2021-04-08 11:23AM EDT | 2021-04-16 | 155.42 | 153.45 | 157.75 | 0.00 | - | 1 | 20 | 146.31% |
| NVDA210423C00420000 | 2021-03-31 2:20PM EDT | 2021-04-23 | 113.77 | 151.50 | 160.15 | 0.00 | - | 1 | 1 | 120.25% |
| NVDA210430C00420000 | 2021-04-01 3:17PM EDT | 2021-04-30 | 132.13 | 154.75 | 159.55 | 0.00 | - | 2 | 2 | 74.05% |
| NVDA210521C00420000 | 2021-04-08 10:08AM EDT | 2021-05-21 | 156.99 | 152.00 | 161.75 | 0.00 | - | 5 | 20 | 73.66% |
| NVDA210618C00420000 | 2021-04-09 2:15PM EDT | 2021-06-18 | 154.09 | 156.80 | 159.90 | -3.21 | -2.04% | 7 | 176 | 51.39% |
| NVDA210917C00420000 | 2021-04-08 11:04AM EDT | 2021-09-17 | 162.90 | 163.20 | 166.20 | 0.00 | - | 3 | 92 | 44.16% |
| NVDA220121C00420000 | 2021-04-08 2:15PM EDT | 2022-01-21 | 173.35 | 174.10 | 175.50 | 0.00 | - | 5 | 239 | 41.63% |
| NVDA220617C00420000 | 2021-04-08 12:46PM EDT | 2022-06-17 | 182.65 | 184.75 | 187.90 | 0.00 | - | 3 | 91 | 41.80% |
| NVDA220916C00420000 | 2021-04-08 10:41AM EDT | 2022-09-16 | 189.59 | 190.40 | 194.15 | 0.00 | - | 3 | 105 | 41.41% |
| NVDA230120C00420000 | 2021-04-08 2:12PM EDT | 2023-01-20 | 197.25 | 196.40 | 203.50 | 0.00 | - | 4 | 77 | 41.60% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210416P00420000 | 2021-04-09 1:51PM EDT | 2021-04-16 | 0.10 | 0.00 | 0.21 | -0.02 | -16.67% | 218 | 924 | 96.68% |
| NVDA210423P00420000 | 2021-04-08 12:33PM EDT | 2021-04-23 | 0.29 | 0.01 | 0.36 | 0.00 | - | 1 | 69 | 70.22% |
| NVDA210430P00420000 | 2021-04-07 10:01AM EDT | 2021-04-30 | 0.55 | 0.19 | 0.44 | 0.00 | - | 10 | 169 | 60.60% |
| NVDA210507P00420000 | 2021-04-07 12:51PM EDT | 2021-05-07 | 0.65 | 0.30 | 0.55 | 0.00 | - | 2 | 2 | 54.37% |
| NVDA210514P00420000 | 2021-04-05 10:11AM EDT | 2021-05-14 | 1.10 | 0.43 | 0.68 | 0.00 | - | - | 0 | 50.39% |
| NVDA210521P00420000 | 2021-04-09 11:47AM EDT | 2021-05-21 | 0.82 | 0.59 | 0.98 | -0.14 | -14.58% | 11 | 397 | 50.32% |
| NVDA210618P00420000 | 2021-04-09 12:50PM EDT | 2021-06-18 | 2.20 | 1.90 | 2.21 | -0.09 | -3.93% | 1 | 1,628 | 45.24% |
| NVDA210917P00420000 | 2021-04-09 1:32PM EDT | 2021-09-17 | 8.01 | 7.50 | 8.05 | +0.01 | +0.13% | 2 | 1,100 | 41.05% |
| NVDA220121P00420000 | 2021-04-09 2:54PM EDT | 2022-01-21 | 17.60 | 16.85 | 17.65 | +0.05 | +0.28% | 8 | 1,365 | 40.07% |
| NVDA220617P00420000 | 2021-04-09 12:59PM EDT | 2022-06-17 | 27.70 | 24.80 | 28.05 | +1.15 | +4.33% | 102 | 1,484 | 39.45% |
| NVDA220916P00420000 | 2021-04-07 9:33AM EDT | 2022-09-16 | 36.20 | 31.00 | 33.45 | 0.00 | - | 2 | 236 | 38.88% |
| NVDA230120P00420000 | 2021-04-09 12:06PM EDT | 2023-01-20 | 39.80 | 37.55 | 40.80 | +0.90 | +2.31% | 47 | 101 | 38.48% |
© 2021 Verizon Media. All rights reserved.
