NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
722.90-22.65 (-3.04%)
As of 11:53AM EDT. Market open.
Strike:450.00
Callsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210625C00450000 | 2021-06-14 11:17AM EDT | 2021-06-25 | 263.85 | 266.85 | 269.80 | 0.00 | - | 1 | 500 | 0.00% |
| NVDA210702C00450000 | 2021-06-09 12:27PM EDT | 2021-07-02 | 247.95 | 266.95 | 269.50 | 0.00 | - | 1 | 501 | 0.00% |
| NVDA210716C00450000 | 2021-06-18 2:08PM EDT | 2021-07-16 | 313.85 | 267.10 | 269.85 | 0.00 | - | 2 | 15 | 0.00% |
| NVDA210820C00450000 | 2021-06-04 9:51AM EDT | 2021-08-20 | 246.38 | 268.20 | 270.95 | 0.00 | - | 3 | 9 | 0.00% |
| NVDA210917C00450000 | 2021-06-18 11:57AM EDT | 2021-09-17 | 315.25 | 268.55 | 272.05 | 0.00 | - | 1 | 1,690 | 0.00% |
| NVDA211015C00450000 | 2021-06-18 2:00PM EDT | 2021-10-15 | 314.56 | 269.80 | 272.80 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA211217C00450000 | 2021-06-17 3:29PM EDT | 2021-12-17 | 304.89 | 273.65 | 276.45 | 0.00 | - | 1 | 16 | 41.33% |
| NVDA220121C00450000 | 2021-06-21 9:33AM EDT | 2022-01-21 | 288.90 | 275.70 | 278.60 | -17.10 | -5.59% | 1 | 322 | 41.95% |
| NVDA220617C00450000 | 2021-06-18 3:50PM EDT | 2022-06-17 | 317.85 | 286.40 | 289.55 | 0.00 | - | 3 | 142 | 43.27% |
| NVDA220916C00450000 | 2021-06-17 11:36AM EDT | 2022-09-16 | 321.98 | 292.00 | 295.25 | 0.00 | - | 2 | 88 | 42.67% |
| NVDA230120C00450000 | 2021-06-21 11:09AM EDT | 2023-01-20 | 307.20 | 300.05 | 303.35 | -42.80 | -12.23% | 3 | 238 | 42.28% |
| NVDA230616C00450000 | 2021-06-18 2:24PM EDT | 2023-06-16 | 350.70 | 307.10 | 314.90 | 0.00 | - | 1 | 5 | 43.06% |
Putsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210625P00450000 | 2021-06-11 9:58AM EDT | 2021-06-25 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 11 | 63 | 121.88% |
| NVDA210702P00450000 | 2021-06-18 3:50PM EDT | 2021-07-02 | 0.08 | 0.02 | 0.10 | -0.04 | -33.33% | 3 | 33 | 91.60% |
| NVDA210716P00450000 | 2021-06-21 11:06AM EDT | 2021-07-16 | 0.20 | 0.10 | 0.22 | 0.00 | - | 5 | 447 | 68.75% |
| NVDA210820P00450000 | 2021-06-17 1:59PM EDT | 2021-08-20 | 0.63 | 0.81 | 1.03 | 0.00 | - | 6 | 104 | 56.08% |
| NVDA210917P00450000 | 2021-06-18 11:25AM EDT | 2021-09-17 | 1.13 | 1.47 | 1.67 | 0.00 | - | 103 | 4,826 | 50.56% |
| NVDA211015P00450000 | 2021-06-18 12:15PM EDT | 2021-10-15 | 1.62 | 2.39 | 2.65 | 0.00 | - | 12 | 107 | 48.44% |
| NVDA211119P00450000 | 2021-06-18 2:43PM EDT | 2021-11-19 | 3.25 | 4.05 | 4.50 | 0.00 | - | 1 | 4 | 47.35% |
| NVDA211217P00450000 | 2021-06-21 10:21AM EDT | 2021-12-17 | 5.85 | 5.60 | 5.90 | +1.20 | +25.81% | 11 | 151 | 46.27% |
| NVDA220121P00450000 | 2021-06-21 9:40AM EDT | 2022-01-21 | 7.26 | 7.10 | 7.50 | +1.36 | +23.05% | 195 | 3,253 | 44.87% |
| NVDA220617P00450000 | 2021-06-21 9:30AM EDT | 2022-06-17 | 15.25 | 16.40 | 17.00 | +0.65 | +4.45% | 250 | 2,006 | 43.60% |
| NVDA220916P00450000 | 2021-06-21 9:30AM EDT | 2022-09-16 | 21.50 | 21.50 | 22.25 | +2.95 | +15.90% | 54 | 1,252 | 42.64% |
| NVDA230120P00450000 | 2021-06-21 11:07AM EDT | 2023-01-20 | 27.65 | 28.00 | 28.85 | +2.25 | +8.86% | 8 | 1,960 | 41.46% |
| NVDA230616P00450000 | 2021-06-21 9:30AM EDT | 2023-06-16 | 32.10 | 32.30 | 39.05 | +1.58 | +5.18% | 10 | 4 | 41.78% |
© 2021 Verizon Media. All rights reserved.
