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:480.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210416C00480000 | 2021-04-09 3:06PM EDT | 2021-04-16 | 91.03 | 95.05 | 97.15 | -0.92 | -1.00% | 22 | 251 | 58.59% |
| NVDA210423C00480000 | 2021-04-09 2:58PM EDT | 2021-04-23 | 92.10 | 95.00 | 98.50 | +0.23 | +0.25% | 1 | 15 | 53.52% |
| NVDA210430C00480000 | 2021-04-09 1:48PM EDT | 2021-04-30 | 93.41 | 95.30 | 98.50 | +0.01 | +0.01% | 4 | 10 | 55.58% |
| NVDA210507C00480000 | 2021-04-09 1:48PM EDT | 2021-05-07 | 93.89 | 92.85 | 101.75 | +50.01 | +113.97% | 4 | 3 | 60.23% |
| NVDA210521C00480000 | 2021-04-09 3:49PM EDT | 2021-05-21 | 96.94 | 94.25 | 103.50 | +1.70 | +1.78% | 46 | 8,651 | 53.28% |
| NVDA210618C00480000 | 2021-04-09 3:10PM EDT | 2021-06-18 | 98.26 | 101.95 | 103.75 | -3.84 | -3.76% | 5 | 581 | 41.53% |
| NVDA210917C00480000 | 2021-04-08 1:08PM EDT | 2021-09-17 | 114.94 | 114.45 | 116.60 | +1.94 | +1.72% | 1 | 523 | 40.36% |
| NVDA220121C00480000 | 2021-04-06 3:03PM EDT | 2022-01-21 | 116.30 | 130.40 | 135.05 | 0.00 | - | 14 | 421 | 42.07% |
| NVDA220617C00480000 | 2021-04-09 1:31PM EDT | 2022-06-17 | 144.50 | 144.85 | 148.20 | +0.68 | +0.47% | 4 | 98 | 40.69% |
| NVDA220916C00480000 | 2021-04-01 9:55AM EDT | 2022-09-16 | 135.21 | 152.40 | 156.15 | 0.00 | - | 1 | 98 | 40.50% |
| NVDA230120C00480000 | 2021-04-09 9:56AM EDT | 2023-01-20 | 160.00 | 159.95 | 167.35 | -2.00 | -1.23% | 1 | 541 | 40.76% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210416P00480000 | 2021-04-09 3:46PM EDT | 2021-04-16 | 0.25 | 0.22 | 0.27 | -0.03 | -10.71% | 368 | 2,091 | 65.92% |
| NVDA210423P00480000 | 2021-04-09 12:35PM EDT | 2021-04-23 | 0.60 | 0.32 | 0.59 | -0.05 | -7.69% | 4 | 279 | 51.34% |
| NVDA210430P00480000 | 2021-04-09 3:57PM EDT | 2021-04-30 | 0.81 | 0.64 | 0.93 | -0.19 | -19.00% | 13 | 258 | 44.92% |
| NVDA210507P00480000 | 2021-04-09 2:59PM EDT | 2021-05-07 | 1.34 | 1.20 | 1.39 | -0.42 | -23.86% | 12 | 66 | 41.90% |
| NVDA210514P00480000 | 2021-04-08 2:22PM EDT | 2021-05-14 | 2.15 | 1.40 | 2.85 | 0.00 | - | 3 | 23 | 44.06% |
| NVDA210521P00480000 | 2021-04-09 3:57PM EDT | 2021-05-21 | 2.55 | 2.22 | 2.88 | -0.66 | -20.56% | 44 | 9,541 | 40.23% |
| NVDA210618P00480000 | 2021-04-09 3:57PM EDT | 2021-06-18 | 6.85 | 6.55 | 7.05 | -0.62 | -8.30% | 31 | 2,458 | 40.24% |
| NVDA210917P00480000 | 2021-04-09 3:35PM EDT | 2021-09-17 | 19.05 | 18.30 | 19.25 | -0.45 | -2.31% | 12 | 1,412 | 39.14% |
| NVDA220121P00480000 | 2021-04-09 3:25PM EDT | 2022-01-21 | 34.20 | 32.80 | 34.00 | +0.30 | +0.88% | 52 | 1,679 | 38.95% |
| NVDA220617P00480000 | 2021-04-08 3:02PM EDT | 2022-06-17 | 46.90 | 45.95 | 48.20 | 0.00 | - | 152 | 802 | 38.76% |
| NVDA220916P00480000 | 2021-04-01 2:21PM EDT | 2022-09-16 | 60.65 | 52.40 | 55.20 | 0.00 | - | 3 | 282 | 38.34% |
| NVDA230120P00480000 | 2021-04-09 11:02AM EDT | 2023-01-20 | 62.60 | 60.55 | 64.25 | -5.40 | -7.94% | 8 | 165 | 38.01% |
© 2021 Verizon Media. All rights reserved.
