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:470.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210416C00470000 | 2021-04-09 2:18PM EDT | 2021-04-16 | 101.80 | 104.50 | 107.75 | -0.43 | -0.42% | 10 | 111 | 66.41% |
| NVDA210423C00470000 | 2021-04-09 3:46PM EDT | 2021-04-23 | 105.30 | 104.20 | 108.05 | +8.30 | +8.56% | 1 | 39 | 71.72% |
| NVDA210430C00470000 | 2021-04-07 3:25PM EDT | 2021-04-30 | 98.94 | 105.10 | 108.70 | 0.00 | - | 4 | 7 | 61.68% |
| NVDA210507C00470000 | 2021-03-25 1:43PM EDT | 2021-05-07 | 40.90 | 102.00 | 111.50 | 0.00 | - | - | 1 | 64.32% |
| NVDA210514C00470000 | 2021-04-09 11:33AM EDT | 2021-05-14 | 104.28 | 103.00 | 112.20 | -0.22 | -0.21% | 1 | 2 | 59.44% |
| NVDA210521C00470000 | 2021-04-09 1:34PM EDT | 2021-05-21 | 105.57 | 103.60 | 113.05 | +0.73 | +0.70% | 13 | 51 | 56.37% |
| NVDA210618C00470000 | 2021-04-08 12:49PM EDT | 2021-06-18 | 107.40 | 110.75 | 112.55 | 0.00 | - | 2 | 705 | 42.44% |
| NVDA210917C00470000 | 2021-04-09 2:33PM EDT | 2021-09-17 | 119.20 | 122.15 | 124.20 | -0.65 | -0.54% | 1 | 136 | 40.74% |
| NVDA220121C00470000 | 2021-04-08 3:52PM EDT | 2022-01-21 | 134.50 | 137.05 | 139.20 | 0.00 | - | 1 | 377 | 40.69% |
| NVDA220617C00470000 | 2021-04-08 2:44PM EDT | 2022-06-17 | 150.95 | 148.05 | 154.35 | 0.00 | - | 7 | 107 | 40.84% |
| NVDA220916C00470000 | 2021-03-09 10:32AM EDT | 2022-09-16 | 108.00 | 155.35 | 158.10 | 0.00 | - | 1 | 41 | 38.83% |
| NVDA230120C00470000 | 2021-04-08 9:47AM EDT | 2023-01-20 | 167.75 | 168.00 | 172.50 | 0.00 | - | 6 | 145 | 40.69% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210416P00470000 | 2021-04-09 3:59PM EDT | 2021-04-16 | 0.25 | 0.20 | 0.27 | -0.05 | -16.67% | 20 | 2,365 | 72.07% |
| NVDA210423P00470000 | 2021-04-09 3:18PM EDT | 2021-04-23 | 0.45 | 0.25 | 0.51 | -0.06 | -11.76% | 16 | 146 | 52.52% |
| NVDA210430P00470000 | 2021-04-09 3:30PM EDT | 2021-04-30 | 0.69 | 0.49 | 0.77 | -0.12 | -14.81% | 6 | 156 | 47.53% |
| NVDA210507P00470000 | 2021-04-09 3:41PM EDT | 2021-05-07 | 1.01 | 0.85 | 1.13 | -0.82 | -44.81% | 12 | 90 | 43.93% |
| NVDA210514P00470000 | 2021-04-08 10:10AM EDT | 2021-05-14 | 1.73 | 1.05 | 2.32 | 0.00 | - | 1 | 307 | 45.64% |
| NVDA210521P00470000 | 2021-04-09 3:35PM EDT | 2021-05-21 | 2.22 | 1.94 | 2.30 | -0.34 | -13.28% | 30 | 3,235 | 41.47% |
| NVDA210618P00470000 | 2021-04-09 3:51PM EDT | 2021-06-18 | 5.63 | 5.30 | 5.65 | -0.62 | -9.92% | 10 | 1,790 | 40.57% |
| NVDA210917P00470000 | 2021-04-09 3:35PM EDT | 2021-09-17 | 16.60 | 16.05 | 16.80 | -0.04 | -0.24% | 5 | 946 | 39.38% |
| NVDA220121P00470000 | 2021-04-09 3:24PM EDT | 2022-01-21 | 30.90 | 29.60 | 30.65 | +0.30 | +0.98% | 264 | 786 | 39.05% |
| NVDA220617P00470000 | 2021-04-06 1:07PM EDT | 2022-06-17 | 44.40 | 42.15 | 44.35 | -3.31 | -6.94% | 75 | 251 | 38.85% |
| NVDA220916P00470000 | 2021-04-01 10:03AM EDT | 2022-09-16 | 59.00 | 48.40 | 51.15 | 0.00 | - | 75 | 146 | 38.43% |
| NVDA230120P00470000 | 2021-04-09 11:17AM EDT | 2023-01-20 | 58.30 | 56.30 | 59.90 | +1.72 | +3.04% | 6 | 281 | 38.06% |
© 2021 Verizon Media. All rights reserved.
