NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
721.10-24.45 (-3.28%)
As of 1:11PM EDT. Market open.
Strike:490.00
Callsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210716C00490000 | 2021-06-18 11:24AM EDT | 2021-07-16 | 275.43 | 234.35 | 236.15 | 0.00 | - | 1 | 90 | 94.95% |
| NVDA210820C00490000 | 2021-05-21 1:46PM EDT | 2021-08-20 | 125.20 | 254.00 | 258.90 | 0.00 | - | 12 | 35 | 105.13% |
| NVDA210917C00490000 | 2021-06-21 10:36AM EDT | 2021-09-17 | 234.30 | 236.60 | 239.05 | -31.64 | -11.90% | 3 | 340 | 57.54% |
| NVDA211015C00490000 | 2021-06-21 11:02AM EDT | 2021-10-15 | 238.45 | 238.50 | 241.00 | +7.33 | +3.17% | 2 | 9 | 53.62% |
| NVDA211217C00490000 | 2021-06-15 3:04PM EDT | 2021-12-17 | 233.15 | 243.55 | 247.15 | 0.00 | - | 2 | 16 | 50.07% |
| NVDA220121C00490000 | 2021-06-18 9:59AM EDT | 2022-01-21 | 286.44 | 246.15 | 248.25 | 0.00 | - | 5 | 2,423 | 48.67% |
| NVDA220617C00490000 | 2021-06-18 11:17AM EDT | 2022-06-17 | 296.98 | 259.50 | 262.15 | 0.00 | - | 2 | 146 | 46.73% |
| NVDA220916C00490000 | 2021-06-17 10:59AM EDT | 2022-09-16 | 282.30 | 266.85 | 269.85 | 0.00 | - | 1 | 171 | 45.88% |
| NVDA230120C00490000 | 2021-06-21 12:00PM EDT | 2023-01-20 | 276.00 | 276.50 | 279.30 | +7.00 | +2.60% | 2 | 107 | 44.83% |
Putsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210625P00490000 | 2021-06-21 10:08AM EDT | 2021-06-25 | 0.04 | 0.00 | 0.02 | 0.00 | - | 24 | 81 | 101.56% |
| NVDA210702P00490000 | 2021-06-17 12:53PM EDT | 2021-07-02 | 0.09 | 0.09 | 0.11 | 0.00 | - | 1 | 39 | 79.79% |
| NVDA210716P00490000 | 2021-06-21 11:59AM EDT | 2021-07-16 | 0.36 | 0.21 | 0.42 | +0.10 | +38.46% | 12 | 139 | 61.77% |
| NVDA210730P00490000 | 2021-06-18 12:24PM EDT | 2021-07-30 | 0.74 | 0.60 | 0.82 | 0.00 | - | 186 | 90 | 55.64% |
| NVDA210820P00490000 | 2021-06-21 11:59AM EDT | 2021-08-20 | 1.56 | 1.43 | 1.69 | +0.41 | +35.65% | 1 | 32 | 51.12% |
| NVDA210917P00490000 | 2021-06-18 10:15AM EDT | 2021-09-17 | 2.65 | 2.45 | 2.74 | +0.88 | +49.72% | 14 | 1,943 | 47.02% |
| NVDA211015P00490000 | 2021-06-18 12:28PM EDT | 2021-10-15 | 2.80 | 3.95 | 4.25 | 0.00 | - | 13 | 160 | 45.01% |
| NVDA211217P00490000 | 2021-06-18 2:06PM EDT | 2021-12-17 | 6.80 | 8.70 | 8.95 | 0.00 | - | 2 | 80 | 43.66% |
| NVDA220121P00490000 | 2021-06-21 12:06PM EDT | 2022-01-21 | 10.95 | 10.75 | 11.15 | +2.89 | +35.86% | 11 | 1,697 | 42.53% |
| NVDA220617P00490000 | 2021-06-18 3:05PM EDT | 2022-06-17 | 20.94 | 23.00 | 23.60 | 0.00 | - | 10 | 548 | 42.02% |
| NVDA220916P00490000 | 2021-06-18 9:54AM EDT | 2022-09-16 | 30.36 | 29.45 | 30.15 | +4.81 | +18.83% | 1 | 32 | 41.31% |
| NVDA230120P00490000 | 2021-06-16 3:39PM EDT | 2023-01-20 | 37.35 | 37.80 | 38.35 | 0.00 | - | 1 | 263 | 40.43% |
| NVDA230616P00490000 | 2021-06-17 12:09PM EDT | 2023-06-16 | 39.45 | 45.55 | 49.75 | 0.00 | - | - | 1 | 40.67% |
© 2021 Verizon Media. All rights reserved.
