NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
724.59-20.96 (-2.81%)
As of 12:32PM EDT. Market open.
Strike:470.00
Callsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210625C00470000 | 2021-06-17 9:41AM EDT | 2021-06-25 | 253.70 | 254.45 | 256.00 | 0.00 | - | 1 | 3 | 171.09% |
| NVDA210702C00470000 | 2021-06-01 1:25PM EDT | 2021-07-02 | 174.55 | 254.35 | 256.45 | 0.00 | - | - | 1 | 114.40% |
| NVDA210716C00470000 | 2021-06-08 12:35PM EDT | 2021-07-16 | 226.90 | 254.50 | 256.55 | 0.00 | - | 6 | 17 | 79.39% |
| NVDA210820C00470000 | 2021-06-07 3:34PM EDT | 2021-08-20 | 237.00 | 255.70 | 258.10 | 0.00 | - | - | 2 | 60.41% |
| NVDA210917C00470000 | 2021-06-17 2:54PM EDT | 2021-09-17 | 280.51 | 256.65 | 259.15 | 0.00 | - | 1 | 136 | 53.67% |
| NVDA211015C00470000 | 2021-05-19 12:23PM EDT | 2021-10-15 | 110.50 | 275.80 | 280.70 | 0.00 | - | 1 | 2 | 80.11% |
| NVDA211119C00470000 | 2021-06-18 2:37PM EDT | 2021-11-19 | 294.43 | 260.40 | 263.00 | 0.00 | - | 1 | 1 | 51.01% |
| NVDA211217C00470000 | 2021-06-01 9:48AM EDT | 2021-12-17 | 188.90 | 262.40 | 264.60 | 0.00 | - | 1 | 6 | 49.14% |
| NVDA220121C00470000 | 2021-06-18 2:56PM EDT | 2022-01-21 | 260.95 | 264.60 | 266.70 | -30.05 | -10.33% | 5 | 372 | 47.47% |
| NVDA220617C00470000 | 2021-06-17 2:55PM EDT | 2022-06-17 | 271.00 | 276.15 | 278.85 | -27.23 | -9.13% | 6 | 113 | 45.94% |
| NVDA220916C00470000 | 2021-06-17 11:54AM EDT | 2022-09-16 | 308.65 | 282.40 | 285.50 | 0.00 | - | 1 | 41 | 45.03% |
| NVDA230120C00470000 | 2021-06-18 1:32PM EDT | 2023-01-20 | 325.90 | 291.55 | 294.50 | 0.00 | - | 2 | 181 | 44.27% |
| NVDA230616C00470000 | 2021-06-11 12:45PM EDT | 2023-06-16 | 292.25 | 297.80 | 304.65 | 0.00 | - | 4 | 2 | 43.77% |
Putsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210625P00470000 | 2021-06-21 10:04AM EDT | 2021-06-25 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 1 | 10 | 112.50% |
| NVDA210702P00470000 | 2021-06-08 10:30AM EDT | 2021-07-02 | 0.10 | 0.03 | 0.19 | -0.14 | -58.33% | 2 | 25 | 89.45% |
| NVDA210716P00470000 | 2021-06-18 9:58AM EDT | 2021-07-16 | 0.18 | 0.15 | 0.38 | 0.00 | - | 11 | 181 | 66.99% |
| NVDA210820P00470000 | 2021-06-17 2:50PM EDT | 2021-08-20 | 0.75 | 1.05 | 1.32 | 0.00 | - | 16 | 131 | 53.83% |
| NVDA210917P00470000 | 2021-06-18 2:09PM EDT | 2021-09-17 | 1.40 | 1.84 | 2.12 | 0.00 | - | 2 | 807 | 49.26% |
| NVDA211015P00470000 | 2021-06-09 1:21PM EDT | 2021-10-15 | 4.16 | 3.05 | 3.30 | 0.00 | - | 2 | 53 | 46.81% |
| NVDA211217P00470000 | 2021-06-21 11:24AM EDT | 2021-12-17 | 7.24 | 6.75 | 7.10 | +1.82 | +33.58% | 30 | 143 | 44.91% |
| NVDA220121P00470000 | 2021-06-18 3:58PM EDT | 2022-01-21 | 8.08 | 8.50 | 8.90 | +0.38 | +4.94% | 1 | 2,077 | 43.57% |
| NVDA220617P00470000 | 2021-06-17 11:15AM EDT | 2022-06-17 | 16.64 | 19.00 | 19.60 | 0.00 | - | 5 | 801 | 42.64% |
| NVDA220916P00470000 | 2021-06-03 1:15PM EDT | 2022-09-16 | 31.53 | 24.80 | 25.45 | 0.00 | - | 1 | 149 | 41.83% |
| NVDA230120P00470000 | 2021-06-17 11:14AM EDT | 2023-01-20 | 29.28 | 31.90 | 32.80 | 0.00 | - | 2 | 296 | 40.82% |
© 2021 Verizon Media. All rights reserved.
