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:440.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210416C00440000 | 2021-04-08 1:34PM EDT | 2021-04-16 | 132.78 | 133.65 | 137.70 | 0.00 | - | 4 | 81 | 117.97% |
| NVDA210423C00440000 | 2021-04-08 12:37PM EDT | 2021-04-23 | 134.30 | 134.65 | 137.75 | 0.00 | - | 2 | 3 | 59.18% |
| NVDA210430C00440000 | 2021-04-01 2:50PM EDT | 2021-04-30 | 115.50 | 134.85 | 138.20 | 0.00 | - | 2 | 1 | 55.32% |
| NVDA210521C00440000 | 2021-04-09 2:26PM EDT | 2021-05-21 | 133.16 | 132.50 | 142.05 | +67.69 | +103.39% | 10 | 18 | 65.35% |
| NVDA210618C00440000 | 2021-04-09 12:29PM EDT | 2021-06-18 | 136.25 | 137.75 | 140.90 | +2.75 | +2.06% | 1 | 609 | 47.74% |
| NVDA210917C00440000 | 2021-04-08 3:55PM EDT | 2021-09-17 | 143.70 | 146.25 | 148.30 | 0.00 | - | 2 | 105 | 41.85% |
| NVDA220121C00440000 | 2021-04-09 11:55AM EDT | 2022-01-21 | 158.45 | 158.80 | 160.65 | 0.00 | - | 1 | 344 | 41.35% |
| NVDA220617C00440000 | 2021-02-09 3:33PM EDT | 2022-06-17 | 185.80 | 135.80 | 141.35 | 0.00 | - | 1 | 30 | 19.60% |
| NVDA220916C00440000 | 2021-03-22 9:31AM EDT | 2022-09-16 | 143.25 | 177.00 | 179.70 | 0.00 | - | 1 | 129 | 40.48% |
| NVDA230120C00440000 | 2021-04-09 3:28PM EDT | 2023-01-20 | 186.37 | 183.45 | 190.80 | +5.58 | +3.09% | 1 | 58 | 41.25% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210416P00440000 | 2021-04-09 3:46PM EDT | 2021-04-16 | 0.13 | 0.10 | 0.23 | -0.03 | -18.75% | 305 | 994 | 81.74% |
| NVDA210423P00440000 | 2021-04-09 3:52PM EDT | 2021-04-23 | 0.27 | 0.14 | 0.39 | -0.17 | -38.64% | 10 | 191 | 61.43% |
| NVDA210430P00440000 | 2021-04-09 12:58PM EDT | 2021-04-30 | 0.45 | 0.25 | 0.51 | -0.06 | -11.76% | 62 | 95 | 52.73% |
| NVDA210507P00440000 | 2021-04-09 2:11PM EDT | 2021-05-07 | 0.60 | 0.42 | 0.69 | -0.12 | -16.67% | 10 | 64 | 50.07% |
| NVDA210521P00440000 | 2021-04-09 1:49PM EDT | 2021-05-21 | 1.15 | 0.98 | 1.69 | -0.31 | -21.23% | 6 | 368 | 48.11% |
| NVDA210618P00440000 | 2021-04-09 2:42PM EDT | 2021-06-18 | 3.23 | 2.81 | 3.15 | -0.12 | -3.58% | 8 | 1,292 | 42.71% |
| NVDA210917P00440000 | 2021-04-09 3:43PM EDT | 2021-09-17 | 10.65 | 10.05 | 10.90 | -0.38 | -3.45% | 7 | 886 | 40.14% |
| NVDA220121P00440000 | 2021-04-09 3:25PM EDT | 2022-01-21 | 22.30 | 21.40 | 22.25 | +0.35 | +1.59% | 28 | 1,329 | 39.56% |
| NVDA220617P00440000 | 2021-04-09 2:32PM EDT | 2022-06-17 | 33.75 | 30.65 | 34.00 | +1.45 | +4.49% | 15 | 723 | 39.14% |
| NVDA220916P00440000 | 2021-04-07 3:23PM EDT | 2022-09-16 | 39.62 | 37.45 | 39.95 | 0.00 | - | 5 | 148 | 38.63% |
| NVDA230120P00440000 | 2021-04-09 11:16AM EDT | 2023-01-20 | 46.15 | 44.45 | 47.95 | -5.13 | -10.00% | 7 | 260 | 38.28% |
© 2021 Verizon Media. All rights reserved.
