NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
721.01-24.54 (-3.29%)
As of 11:27AM EDT. Market open.
Strike:440.00
Callsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210625C00440000 | 2021-06-16 2:00PM EDT | 2021-06-25 | 270.95 | 283.45 | 285.55 | 0.00 | - | 1 | 2 | 256.40% |
| NVDA210716C00440000 | 2021-06-09 10:16AM EDT | 2021-07-16 | 252.80 | 283.90 | 286.00 | 0.00 | - | 1 | 2 | 115.27% |
| NVDA210820C00440000 | 2021-06-08 11:14AM EDT | 2021-08-20 | 257.15 | 284.80 | 287.05 | 0.00 | - | 1 | 2 | 78.91% |
| NVDA210917C00440000 | 2021-06-18 9:45AM EDT | 2021-09-17 | 328.14 | 285.45 | 287.60 | 0.00 | - | 2 | 102 | 67.04% |
| NVDA211015C00440000 | 2021-05-26 2:46PM EDT | 2021-10-15 | 194.02 | 285.90 | 288.90 | 0.00 | - | 4 | 7 | 60.50% |
| NVDA211119C00440000 | 2021-06-02 12:06PM EDT | 2021-11-19 | 273.40 | 287.25 | 290.40 | 0.00 | - | 1 | 2 | 55.76% |
| NVDA211217C00440000 | 2021-06-09 2:28PM EDT | 2021-12-17 | 266.70 | 288.60 | 291.75 | 0.00 | - | 17 | 19 | 53.38% |
| NVDA220121C00440000 | 2021-06-18 3:32PM EDT | 2022-01-21 | 318.75 | 290.40 | 293.50 | 0.00 | - | 9 | 339 | 51.24% |
| NVDA220617C00440000 | 2021-06-18 3:21PM EDT | 2022-06-17 | 329.45 | 300.90 | 303.70 | 0.00 | - | 3 | 31 | 49.54% |
| NVDA220916C00440000 | 2021-06-16 3:06PM EDT | 2022-09-16 | 293.20 | 306.40 | 309.60 | 0.00 | - | 5 | 132 | 48.14% |
| NVDA230120C00440000 | 2021-05-28 10:23AM EDT | 2023-01-20 | 241.96 | 313.55 | 316.65 | 0.00 | - | 1 | 57 | 46.40% |
| NVDA230616C00440000 | 2021-06-18 2:24PM EDT | 2023-06-16 | 358.27 | 318.55 | 326.45 | 0.00 | - | 1 | 7 | 45.91% |
Putsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210625P00440000 | 2021-06-17 12:22PM EDT | 2021-06-25 | 0.07 | 0.00 | 0.01 | 0.00 | - | 20 | 59 | 121.88% |
| NVDA210702P00440000 | 2021-06-15 3:32PM EDT | 2021-07-02 | 0.02 | 0.01 | 0.17 | 0.00 | - | 1 | 3 | 99.02% |
| NVDA210716P00440000 | 2021-06-18 11:50AM EDT | 2021-07-16 | 0.06 | 0.07 | 0.32 | 0.00 | - | 1 | 145 | 72.95% |
| NVDA210820P00440000 | 2021-06-15 10:02AM EDT | 2021-08-20 | 0.66 | 0.73 | 0.95 | 0.00 | - | 4 | 35 | 57.41% |
| NVDA210917P00440000 | 2021-06-21 9:30AM EDT | 2021-09-17 | 1.20 | 1.22 | 1.49 | +0.27 | +29.03% | 17 | 906 | 51.17% |
| NVDA211015P00440000 | 2021-06-17 11:28AM EDT | 2021-10-15 | 1.50 | 2.08 | 2.28 | 0.00 | - | 2 | 30 | 48.82% |
| NVDA211119P00440000 | 2021-06-18 2:54PM EDT | 2021-11-19 | 2.80 | 3.60 | 3.80 | 0.00 | - | 4 | 32 | 47.31% |
| NVDA211217P00440000 | 2021-06-21 9:44AM EDT | 2021-12-17 | 4.94 | 4.75 | 5.05 | +1.23 | +33.15% | 1 | 171 | 46.22% |
| NVDA220121P00440000 | 2021-06-18 1:17PM EDT | 2022-01-21 | 4.90 | 6.15 | 6.45 | 0.00 | - | 1 | 2,880 | 44.75% |
| NVDA220617P00440000 | 2021-06-14 2:36PM EDT | 2022-06-17 | 14.35 | 14.45 | 15.00 | 0.00 | - | 1 | 738 | 43.31% |
| NVDA220916P00440000 | 2021-06-21 10:44AM EDT | 2022-09-16 | 19.90 | 19.20 | 19.80 | +3.60 | +22.09% | 6 | 283 | 42.30% |
| NVDA230120P00440000 | 2021-06-18 1:15PM EDT | 2023-01-20 | 22.00 | 25.20 | 25.95 | 0.00 | - | 40 | 382 | 41.11% |
| NVDA230616P00440000 | 2021-06-18 2:24PM EDT | 2023-06-16 | 29.65 | 30.80 | 36.10 | 0.00 | - | 1 | 1 | 41.69% |
© 2021 Verizon Media. All rights reserved.
