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:490.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210416C00490000 | 2021-04-09 3:26PM EDT | 2021-04-16 | 82.50 | 85.20 | 87.30 | -0.75 | -0.90% | 110 | 473 | 59.57% |
| NVDA210423C00490000 | 2021-04-08 3:42PM EDT | 2021-04-23 | 83.00 | 84.25 | 88.30 | 0.00 | - | 4 | 30 | 61.54% |
| NVDA210430C00490000 | 2021-04-09 3:02PM EDT | 2021-04-30 | 82.43 | 85.50 | 88.80 | +2.24 | +2.79% | 3 | 49 | 52.15% |
| NVDA210507C00490000 | 2021-03-30 9:58AM EDT | 2021-05-07 | 37.13 | 83.20 | 92.10 | 0.00 | - | 2 | 3 | 56.37% |
| NVDA210521C00490000 | 2021-04-09 1:34PM EDT | 2021-05-21 | 90.00 | 85.00 | 94.30 | +2.68 | +3.07% | 5 | 2,548 | 50.86% |
| NVDA210618C00490000 | 2021-04-09 10:40AM EDT | 2021-06-18 | 91.65 | 93.75 | 96.10 | -2.35 | -2.50% | 7 | 508 | 42.18% |
| NVDA210917C00490000 | 2021-04-09 3:35PM EDT | 2021-09-17 | 107.01 | 107.50 | 109.35 | +1.89 | +1.80% | 3 | 353 | 40.10% |
| NVDA220121C00490000 | 2021-04-08 3:48PM EDT | 2022-01-21 | 121.00 | 124.05 | 125.95 | 0.00 | - | 2,305 | 2,497 | 40.27% |
| NVDA220617C00490000 | 2021-04-07 10:08AM EDT | 2022-06-17 | 126.47 | 135.55 | 142.30 | 0.00 | - | 1 | 135 | 40.58% |
| NVDA220916C00490000 | 2021-04-08 10:06AM EDT | 2022-09-16 | 147.15 | 146.75 | 150.50 | 0.00 | - | 21 | 227 | 40.41% |
| NVDA230120C00490000 | 2021-04-09 3:36PM EDT | 2023-01-20 | 158.00 | 154.15 | 161.80 | +3.30 | +2.13% | 1 | 109 | 40.62% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210416P00490000 | 2021-04-09 3:59PM EDT | 2021-04-16 | 0.30 | 0.13 | 0.30 | -0.03 | -9.09% | 126 | 1,711 | 58.30% |
| NVDA210423P00490000 | 2021-04-09 3:37PM EDT | 2021-04-23 | 0.65 | 0.44 | 0.72 | -0.13 | -16.67% | 6 | 144 | 48.10% |
| NVDA210430P00490000 | 2021-04-09 2:19PM EDT | 2021-04-30 | 1.13 | 0.88 | 1.17 | -0.18 | -13.74% | 10 | 123 | 42.60% |
| NVDA210507P00490000 | 2021-04-09 3:52PM EDT | 2021-05-07 | 1.64 | 1.43 | 1.79 | -0.29 | -15.03% | 22 | 154 | 40.23% |
| NVDA210514P00490000 | 2021-04-09 10:02AM EDT | 2021-05-14 | 2.65 | 1.95 | 3.55 | -0.18 | -6.36% | 1 | 12 | 42.65% |
| NVDA210521P00490000 | 2021-04-09 3:56PM EDT | 2021-05-21 | 3.50 | 3.30 | 3.65 | -0.61 | -14.84% | 89 | 1,069 | 39.14% |
| NVDA210618P00490000 | 2021-04-09 1:42PM EDT | 2021-06-18 | 8.32 | 8.05 | 8.60 | -0.73 | -8.07% | 33 | 2,276 | 39.73% |
| NVDA210917P00490000 | 2021-04-09 3:34PM EDT | 2021-09-17 | 21.75 | 21.10 | 21.90 | -0.10 | -0.46% | 13 | 1,466 | 38.86% |
| NVDA220121P00490000 | 2021-04-09 3:43PM EDT | 2022-01-21 | 37.00 | 36.20 | 37.50 | -0.45 | -1.20% | 11 | 1,355 | 38.82% |
| NVDA220617P00490000 | 2021-04-09 3:56PM EDT | 2022-06-17 | 51.27 | 49.90 | 55.00 | +0.02 | +0.04% | 1 | 373 | 39.99% |
| NVDA220916P00490000 | 2021-04-09 12:20PM EDT | 2022-09-16 | 58.42 | 56.65 | 59.50 | -7.04 | -10.75% | 1 | 40 | 38.29% |
| NVDA230120P00490000 | 2021-04-09 1:56PM EDT | 2023-01-20 | 67.75 | 64.95 | 68.70 | +2.90 | +4.47% | 8 | 88 | 37.93% |
© 2021 Verizon Media. All rights reserved.
