NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
724.75-20.80 (-2.79%)
As of 12:52PM EDT. Market open.
Strike:480.00
Callsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210625C00480000 | 2021-06-14 10:33AM EDT | 2021-06-25 | 233.50 | 244.25 | 246.25 | 0.00 | - | 1 | 1 | 158.40% |
| NVDA210716C00480000 | 2021-06-18 2:00PM EDT | 2021-07-16 | 243.35 | 244.25 | 246.50 | -39.11 | -13.85% | 1 | 147 | 71.61% |
| NVDA210820C00480000 | 2021-06-04 2:17PM EDT | 2021-08-20 | 215.58 | 245.00 | 247.80 | 0.00 | - | 1 | 103 | 54.47% |
| NVDA210917C00480000 | 2021-06-14 3:38PM EDT | 2021-09-17 | 241.30 | 246.85 | 248.75 | 0.00 | - | 2 | 470 | 50.63% |
| NVDA211015C00480000 | 2021-05-25 9:30AM EDT | 2021-10-15 | 161.85 | 248.45 | 250.50 | 0.00 | - | 2 | 2 | 50.78% |
| NVDA211119C00480000 | 2021-06-04 3:17PM EDT | 2021-11-19 | 230.45 | 250.40 | 253.00 | 0.00 | - | 1 | 0 | 48.80% |
| NVDA211217C00480000 | 2021-06-09 3:00PM EDT | 2021-12-17 | 227.40 | 252.80 | 255.00 | 0.00 | - | 1 | 8 | 47.58% |
| NVDA220121C00480000 | 2021-06-18 10:26AM EDT | 2022-01-21 | 250.00 | 254.75 | 257.65 | -48.21 | -16.17% | 1 | 366 | 46.57% |
| NVDA220617C00480000 | 2021-06-18 9:33AM EDT | 2022-06-17 | 266.72 | 267.35 | 270.35 | -28.28 | -9.59% | 1 | 95 | 45.23% |
| NVDA220916C00480000 | 2021-06-17 11:54AM EDT | 2022-09-16 | 300.65 | 274.30 | 277.35 | 0.00 | - | 1 | 97 | 44.44% |
| NVDA230120C00480000 | 2021-06-18 1:35PM EDT | 2023-01-20 | 320.40 | 283.50 | 286.70 | 0.00 | - | 1 | 538 | 43.76% |
| NVDA230616C00480000 | 2021-06-21 11:24AM EDT | 2023-06-16 | 292.62 | 292.60 | 298.50 | +5.86 | +2.04% | 3 | 2 | 43.84% |
Putsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210625P00480000 | 2021-06-21 12:30PM EDT | 2021-06-25 | 0.02 | 0.01 | 0.03 | -0.06 | -75.00% | 11 | 36 | 113.28% |
| NVDA210702P00480000 | 2021-06-11 12:29PM EDT | 2021-07-02 | 0.16 | 0.05 | 0.20 | 0.00 | - | 10 | 14 | 86.52% |
| NVDA210716P00480000 | 2021-06-18 1:36PM EDT | 2021-07-16 | 0.09 | 0.22 | 0.39 | 0.00 | - | 15 | 470 | 65.14% |
| NVDA210820P00480000 | 2021-06-18 2:08PM EDT | 2021-08-20 | 0.98 | 1.23 | 1.49 | 0.00 | - | 16 | 75 | 52.75% |
| NVDA210917P00480000 | 2021-06-21 10:53AM EDT | 2021-09-17 | 2.35 | 2.13 | 2.40 | +0.65 | +38.24% | 3 | 1,547 | 48.33% |
| NVDA211015P00480000 | 2021-06-18 3:59PM EDT | 2021-10-15 | 3.70 | 3.40 | 3.75 | +0.60 | +19.35% | 2 | 73 | 46.13% |
| NVDA211119P00480000 | 2021-06-17 11:41AM EDT | 2021-11-19 | 4.40 | 5.80 | 6.10 | 0.00 | - | 1 | 18 | 45.22% |
| NVDA211217P00480000 | 2021-06-21 11:24AM EDT | 2021-12-17 | 8.14 | 7.70 | 8.00 | -0.31 | -3.67% | 46 | 174 | 44.51% |
| NVDA220121P00480000 | 2021-06-21 11:15AM EDT | 2022-01-21 | 9.75 | 9.65 | 9.95 | +1.65 | +20.37% | 2 | 2,768 | 43.20% |
| NVDA220617P00480000 | 2021-06-21 10:53AM EDT | 2022-06-17 | 21.55 | 21.00 | 21.45 | +2.45 | +12.83% | 2 | 857 | 42.43% |
| NVDA220916P00480000 | 2021-06-21 10:21AM EDT | 2022-09-16 | 28.65 | 27.15 | 27.70 | +4.50 | +18.63% | 1 | 292 | 41.70% |
| NVDA230120P00480000 | 2021-06-11 3:38PM EDT | 2023-01-20 | 36.85 | 34.95 | 35.60 | 0.00 | - | 10 | 212 | 40.80% |
| NVDA230616P00480000 | 2021-06-17 11:20AM EDT | 2023-06-16 | 39.00 | 41.50 | 47.60 | 0.00 | - | 1 | 8 | 41.42% |
© 2021 Verizon Media. All rights reserved.
