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:430.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210416C00430000 | 2021-04-08 10:36AM EDT | 2021-04-16 | 144.30 | 142.75 | 147.70 | 0.00 | - | 2 | 50 | 136.38% |
| NVDA210423C00430000 | 2021-04-05 9:31AM EDT | 2021-04-23 | 143.44 | 143.90 | 148.15 | +19.81 | +16.02% | 1 | 2 | 52.73% |
| NVDA210430C00430000 | 2021-03-23 9:41AM EDT | 2021-04-30 | 101.75 | 144.80 | 148.05 | 0.00 | - | 1 | 0 | 58.98% |
| NVDA210521C00430000 | 2021-04-09 9:44AM EDT | 2021-05-21 | 143.30 | 142.50 | 151.95 | +35.10 | +32.44% | 13 | 24 | 70.06% |
| NVDA210618C00430000 | 2021-04-09 2:15PM EDT | 2021-06-18 | 144.60 | 147.20 | 150.35 | -3.20 | -2.17% | 8 | 413 | 49.66% |
| NVDA210917C00430000 | 2021-04-09 11:51AM EDT | 2021-09-17 | 152.73 | 154.70 | 156.80 | +9.73 | +6.80% | 1 | 43 | 42.53% |
| NVDA220121C00430000 | 2021-04-08 11:49AM EDT | 2022-01-21 | 166.65 | 166.05 | 168.25 | 0.00 | - | 3 | 325 | 41.74% |
| NVDA220617C00430000 | 2021-04-06 9:55AM EDT | 2022-06-17 | 166.31 | 177.65 | 180.80 | 0.00 | - | 1 | 10 | 41.57% |
| NVDA220916C00430000 | 2021-03-05 1:28PM EDT | 2022-09-16 | 128.50 | 162.00 | 169.45 | 0.00 | - | 3 | 32 | 31.52% |
| NVDA230120C00430000 | 2021-04-09 2:24PM EDT | 2023-01-20 | 190.95 | 189.75 | 197.05 | +1.65 | +0.87% | 48 | 77 | 41.43% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210416P00430000 | 2021-04-09 2:03PM EDT | 2021-04-16 | 0.13 | 0.12 | 0.22 | -0.02 | -13.33% | 27 | 628 | 95.31% |
| NVDA210423P00430000 | 2021-04-07 3:34PM EDT | 2021-04-23 | 0.41 | 0.02 | 0.37 | 0.00 | - | 29 | 139 | 65.92% |
| NVDA210430P00430000 | 2021-04-09 3:35PM EDT | 2021-04-30 | 0.38 | 0.21 | 0.47 | -0.07 | -15.56% | 8 | 148 | 57.18% |
| NVDA210507P00430000 | 2021-04-09 3:35PM EDT | 2021-05-07 | 0.51 | 0.35 | 0.61 | -0.11 | -17.74% | 51 | 16 | 51.71% |
| NVDA210521P00430000 | 2021-04-09 1:49PM EDT | 2021-05-21 | 0.98 | 0.90 | 1.12 | -0.20 | -16.95% | 151 | 492 | 48.22% |
| NVDA210618P00430000 | 2021-04-09 2:20PM EDT | 2021-06-18 | 2.63 | 2.31 | 2.65 | -0.13 | -4.71% | 73 | 1,715 | 44.16% |
| NVDA210917P00430000 | 2021-04-09 3:46PM EDT | 2021-09-17 | 9.15 | 8.80 | 9.35 | -0.40 | -4.19% | 7 | 1,667 | 40.60% |
| NVDA220121P00430000 | 2021-04-09 3:25PM EDT | 2022-01-21 | 19.85 | 19.10 | 19.80 | +0.30 | +1.53% | 18 | 1,136 | 39.80% |
| NVDA220617P00430000 | 2021-04-09 3:41PM EDT | 2022-06-17 | 30.45 | 29.05 | 30.95 | -1.30 | -4.09% | 35 | 182 | 39.32% |
| NVDA220916P00430000 | 2021-04-09 11:21AM EDT | 2022-09-16 | 35.70 | 34.20 | 36.60 | -1.55 | -4.16% | 2 | 66 | 38.77% |
| NVDA230120P00430000 | 2021-04-09 2:36PM EDT | 2023-01-20 | 43.40 | 40.90 | 44.30 | +1.75 | +4.20% | 71 | 166 | 38.39% |
© 2021 Verizon Media. All rights reserved.
