NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
723.45-22.10 (-2.96%)
As of 1:26PM EDT. Market open.
Strike:430.00
Callsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210716C00430000 | 2021-06-17 1:07PM EDT | 2021-07-16 | 308.00 | 290.65 | 293.05 | -11.65 | -3.64% | 19 | 6 | 0.00% |
| NVDA210917C00430000 | 2021-06-17 11:54AM EDT | 2021-09-17 | 321.70 | 292.40 | 294.50 | 0.00 | - | 6 | 54 | 51.40% |
| NVDA211015C00430000 | 2021-05-17 12:04AM EDT | 2021-10-15 | 151.25 | 282.05 | 285.80 | 0.00 | - | - | 1 | 0.00% |
| NVDA211217C00430000 | 2021-06-14 12:13AM EDT | 2021-12-17 | 284.63 | 295.65 | 298.15 | 0.00 | - | - | 1 | 47.46% |
| NVDA220121C00430000 | 2021-06-21 1:00PM EDT | 2022-01-21 | 299.70 | 297.50 | 299.90 | -50.30 | -14.37% | 5 | 322 | 46.65% |
| NVDA220617C00430000 | 2021-06-15 3:18PM EDT | 2022-06-17 | 307.80 | 306.55 | 310.05 | +8.50 | +2.84% | 1 | 13 | 46.45% |
| NVDA220916C00430000 | 2021-06-11 2:59PM EDT | 2022-09-16 | 305.91 | 311.75 | 314.35 | 0.00 | - | 8 | 38 | 44.73% |
| NVDA230120C00430000 | 2021-06-18 3:15PM EDT | 2023-01-20 | 347.35 | 318.85 | 321.60 | 0.00 | - | 10 | 125 | 43.94% |
| NVDA230616C00430000 | 2021-06-17 12:36PM EDT | 2023-06-16 | 346.53 | 324.55 | 332.50 | 0.00 | - | 1 | 5 | 44.58% |
Putsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210625P00430000 | 2021-05-27 12:07PM EDT | 2021-06-25 | 0.26 | 0.00 | 0.04 | 0.00 | - | 1 | 112 | 140.63% |
| NVDA210702P00430000 | 2021-06-21 9:48AM EDT | 2021-07-02 | 0.09 | 0.03 | 0.05 | -0.01 | -10.00% | 5 | 1 | 96.48% |
| NVDA210716P00430000 | 2021-06-18 3:50PM EDT | 2021-07-16 | 0.20 | 0.04 | 0.28 | 0.00 | - | 101 | 164 | 74.80% |
| NVDA210820P00430000 | 2021-06-17 10:27AM EDT | 2021-08-20 | 0.53 | 0.62 | 0.84 | 0.00 | - | 1 | 41 | 58.91% |
| NVDA210917P00430000 | 2021-06-21 9:38AM EDT | 2021-09-17 | 1.19 | 1.06 | 1.30 | +0.22 | +22.68% | 1 | 1,705 | 52.38% |
| NVDA211015P00430000 | 2021-06-18 10:38AM EDT | 2021-10-15 | 1.27 | 1.75 | 1.99 | 0.00 | - | 1 | 1,762 | 49.82% |
| NVDA211217P00430000 | 2021-06-21 12:05PM EDT | 2021-12-17 | 4.30 | 4.25 | 4.45 | +1.22 | +39.61% | 1 | 129 | 46.94% |
| NVDA220121P00430000 | 2021-06-17 12:45PM EDT | 2022-01-21 | 4.35 | 5.45 | 5.65 | 0.00 | - | 3 | 1,379 | 45.27% |
| NVDA220617P00430000 | 2021-06-17 11:12AM EDT | 2022-06-17 | 11.25 | 13.20 | 13.75 | 0.00 | - | 5 | 256 | 43.91% |
| NVDA220916P00430000 | 2021-06-15 3:46PM EDT | 2022-09-16 | 18.00 | 17.70 | 18.35 | 0.00 | - | 1 | 84 | 42.90% |
| NVDA230120P00430000 | 2021-06-17 11:47AM EDT | 2023-01-20 | 20.65 | 23.65 | 24.25 | 0.00 | - | 1 | 320 | 41.67% |
| NVDA230616P00430000 | 2021-06-17 12:38PM EDT | 2023-06-16 | 30.35 | 29.05 | 35.45 | +2.70 | +9.76% | 1 | 5 | 42.90% |
© 2021 Verizon Media. All rights reserved.
