NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
725.26-20.29 (-2.72%)
As of 12:28PM EDT. Market open.
Strike:500.00
Callsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210625C00500000 | 2021-06-17 2:15PM EDT | 2021-06-25 | 250.74 | 224.15 | 226.35 | 0.00 | - | 6 | 40 | 162.45% |
| NVDA210702C00500000 | 2021-06-11 11:46AM EDT | 2021-07-02 | 209.25 | 223.85 | 225.95 | 0.00 | - | 1 | 501 | 97.71% |
| NVDA210716C00500000 | 2021-06-17 2:46PM EDT | 2021-07-16 | 249.95 | 224.15 | 227.15 | 0.00 | - | 5 | 564 | 61.23% |
| NVDA210820C00500000 | 2021-06-18 12:06PM EDT | 2021-08-20 | 224.58 | 226.30 | 228.75 | -42.75 | -15.99% | 2 | 33 | 52.89% |
| NVDA210917C00500000 | 2021-06-21 11:22AM EDT | 2021-09-17 | 224.30 | 227.60 | 229.85 | -33.05 | -12.84% | 7 | 728 | 50.80% |
| NVDA211015C00500000 | 2021-06-17 10:27AM EDT | 2021-10-15 | 246.00 | 229.50 | 232.05 | 0.00 | - | 8 | 17 | 48.72% |
| NVDA211119C00500000 | 2021-06-21 11:15AM EDT | 2021-11-19 | 232.00 | 232.20 | 235.40 | -35.40 | -13.24% | 1 | 2 | 47.67% |
| NVDA211217C00500000 | 2021-06-21 12:01PM EDT | 2021-12-17 | 234.75 | 235.00 | 237.75 | -26.90 | -10.28% | 2 | 45 | 46.61% |
| NVDA220121C00500000 | 2021-06-21 10:40AM EDT | 2022-01-21 | 234.91 | 238.00 | 240.00 | -31.30 | -11.76% | 39 | 1,252 | 44.93% |
| NVDA220617C00500000 | 2021-06-18 10:03AM EDT | 2022-06-17 | 291.56 | 251.90 | 254.35 | 0.00 | - | 8 | 382 | 44.24% |
| NVDA220916C00500000 | 2021-06-18 4:00PM EDT | 2022-09-16 | 258.00 | 259.45 | 262.75 | -20.89 | -7.49% | 1 | 608 | 43.98% |
| NVDA230120C00500000 | 2021-06-18 3:55PM EDT | 2023-01-20 | 266.66 | 268.80 | 273.20 | -23.34 | -8.05% | 1 | 1,465 | 43.52% |
| NVDA230616C00500000 | 2021-06-21 9:32AM EDT | 2023-06-16 | 276.70 | 281.00 | 285.40 | -25.82 | -8.53% | 101 | 16 | 43.48% |
Putsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210625P00500000 | 2021-06-21 10:41AM EDT | 2021-06-25 | 0.03 | 0.01 | 0.02 | -0.04 | -57.14% | 1 | 191 | 100.00% |
| NVDA210702P00500000 | 2021-06-21 10:28AM EDT | 2021-07-02 | 0.17 | 0.06 | 0.24 | 0.00 | - | 3 | 115 | 80.47% |
| NVDA210716P00500000 | 2021-06-21 11:33AM EDT | 2021-07-16 | 0.50 | 0.33 | 0.48 | +0.21 | +72.41% | 46 | 1,184 | 61.62% |
| NVDA210730P00500000 | 2021-06-21 11:58AM EDT | 2021-07-30 | 0.98 | 0.71 | 0.95 | +0.48 | +96.00% | 6 | 6 | 55.03% |
| NVDA210820P00500000 | 2021-06-21 11:57AM EDT | 2021-08-20 | 1.78 | 1.66 | 1.90 | +0.48 | +36.92% | 24 | 367 | 50.60% |
| NVDA210917P00500000 | 2021-06-21 12:10PM EDT | 2021-09-17 | 2.90 | 2.89 | 3.10 | +0.53 | +22.36% | 64 | 4,063 | 46.66% |
| NVDA211015P00500000 | 2021-06-21 10:49AM EDT | 2021-10-15 | 4.76 | 4.55 | 4.75 | +1.44 | +43.37% | 31 | 588 | 44.68% |
| NVDA211119P00500000 | 2021-06-21 11:33AM EDT | 2021-11-19 | 8.00 | 7.45 | 7.70 | +2.45 | +44.14% | 7 | 49 | 44.20% |
| NVDA211217P00500000 | 2021-06-21 12:09PM EDT | 2021-12-17 | 9.90 | 9.65 | 10.05 | +1.40 | +16.47% | 8 | 1,084 | 43.72% |
| NVDA220121P00500000 | 2021-06-21 11:52AM EDT | 2022-01-21 | 12.50 | 12.00 | 12.50 | +2.10 | +20.19% | 542 | 4,212 | 42.68% |
| NVDA220617P00500000 | 2021-06-21 11:32AM EDT | 2022-06-17 | 25.84 | 24.85 | 25.55 | +3.84 | +17.45% | 19 | 2,164 | 42.07% |
| NVDA220916P00500000 | 2021-06-21 12:02PM EDT | 2022-09-16 | 32.23 | 31.80 | 32.45 | +5.43 | +20.26% | 6 | 225 | 41.38% |
| NVDA230120P00500000 | 2021-06-21 11:53AM EDT | 2023-01-20 | 41.00 | 39.95 | 41.15 | +4.00 | +10.81% | 7 | 1,901 | 40.58% |
| NVDA230616P00500000 | 2021-06-18 12:32PM EDT | 2023-06-16 | 42.50 | 48.10 | 54.00 | 0.00 | - | 5 | 8 | 41.21% |
© 2021 Verizon Media. All rights reserved.
