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:500.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210416C00500000 | 2021-04-09 3:34PM EDT | 2021-04-16 | 74.60 | 75.20 | 77.00 | +3.10 | +4.34% | 30 | 4,593 | 67.58% |
| NVDA210423C00500000 | 2021-04-09 3:59PM EDT | 2021-04-23 | 77.49 | 75.20 | 78.65 | +3.07 | +4.13% | 135 | 597 | 57.63% |
| NVDA210430C00500000 | 2021-04-09 3:56PM EDT | 2021-04-30 | 78.30 | 75.90 | 79.70 | +5.30 | +7.26% | 1 | 118 | 50.99% |
| NVDA210507C00500000 | 2021-04-05 12:25PM EDT | 2021-05-07 | 61.88 | 73.75 | 82.60 | 0.00 | - | 3 | 8 | 52.81% |
| NVDA210514C00500000 | 2021-04-01 11:03AM EDT | 2021-05-14 | 57.06 | 74.50 | 83.70 | 0.00 | - | 7 | 7 | 49.73% |
| NVDA210521C00500000 | 2021-04-09 3:53PM EDT | 2021-05-21 | 80.00 | 76.00 | 81.00 | +1.52 | +1.94% | 10 | 3,436 | 39.05% |
| NVDA210528C00500000 | 2021-04-09 3:33PM EDT | 2021-05-28 | 81.10 | 78.90 | 81.35 | -1.92 | -2.31% | 4 | 2 | 36.89% |
| NVDA210618C00500000 | 2021-04-09 3:41PM EDT | 2021-06-18 | 86.44 | 85.30 | 87.15 | +3.12 | +3.74% | 47 | 1,263 | 40.32% |
| NVDA210917C00500000 | 2021-04-08 2:07PM EDT | 2021-09-17 | 99.30 | 100.40 | 102.35 | 0.00 | - | 6 | 795 | 39.85% |
| NVDA220121C00500000 | 2021-04-09 3:54PM EDT | 2022-01-21 | 118.70 | 117.80 | 119.20 | +3.42 | +2.97% | 43 | 1,518 | 39.82% |
| NVDA220617C00500000 | 2021-04-09 3:28PM EDT | 2022-06-17 | 134.50 | 130.00 | 136.55 | +3.20 | +2.44% | 2 | 375 | 40.45% |
| NVDA220916C00500000 | 2021-04-07 3:44PM EDT | 2022-09-16 | 136.00 | 141.25 | 143.90 | 0.00 | - | 14 | 615 | 39.86% |
| NVDA230120C00500000 | 2021-04-09 3:38PM EDT | 2023-01-20 | 152.70 | 151.60 | 154.00 | +1.70 | +1.13% | 10 | 1,334 | 39.58% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210416P00500000 | 2021-04-09 3:50PM EDT | 2021-04-16 | 0.32 | 0.33 | 0.34 | -0.13 | -28.89% | 887 | 4,858 | 55.52% |
| NVDA210423P00500000 | 2021-04-09 3:59PM EDT | 2021-04-23 | 0.79 | 0.70 | 0.90 | -0.26 | -24.76% | 21 | 342 | 44.96% |
| NVDA210430P00500000 | 2021-04-09 3:13PM EDT | 2021-04-30 | 1.55 | 1.22 | 1.54 | -0.15 | -8.82% | 27 | 178 | 40.65% |
| NVDA210507P00500000 | 2021-04-09 3:53PM EDT | 2021-05-07 | 2.15 | 2.00 | 2.34 | -0.53 | -19.78% | 22 | 162 | 38.72% |
| NVDA210514P00500000 | 2021-04-09 3:20PM EDT | 2021-05-14 | 3.38 | 2.59 | 4.55 | -0.27 | -7.40% | 9 | 64 | 41.64% |
| NVDA210521P00500000 | 2021-04-09 3:57PM EDT | 2021-05-21 | 4.25 | 4.25 | 4.60 | -0.85 | -16.67% | 287 | 4,407 | 38.05% |
| NVDA210528P00500000 | 2021-04-09 3:01PM EDT | 2021-05-28 | 7.76 | 7.50 | 8.20 | -0.02 | -0.26% | 109 | 145 | 42.86% |
| NVDA210618P00500000 | 2021-04-09 3:28PM EDT | 2021-06-18 | 10.13 | 9.90 | 10.40 | -0.67 | -6.20% | 493 | 4,387 | 39.21% |
| NVDA210917P00500000 | 2021-04-09 3:34PM EDT | 2021-09-17 | 24.75 | 24.25 | 24.80 | -0.10 | -0.40% | 18 | 3,496 | 38.59% |
| NVDA220121P00500000 | 2021-04-09 3:25PM EDT | 2022-01-21 | 41.55 | 39.85 | 41.20 | +0.45 | +1.09% | 60 | 2,458 | 38.68% |
| NVDA220617P00500000 | 2021-04-09 2:26PM EDT | 2022-06-17 | 56.25 | 54.05 | 59.00 | +1.36 | +2.48% | 1 | 1,501 | 39.76% |
| NVDA220916P00500000 | 2021-04-01 1:42PM EDT | 2022-09-16 | 71.30 | 61.00 | 63.95 | 0.00 | - | 10 | 203 | 38.23% |
| NVDA230120P00500000 | 2021-04-09 11:32AM EDT | 2023-01-20 | 72.45 | 69.40 | 73.25 | +3.25 | +4.70% | 10 | 1,050 | 37.83% |
© 2021 Verizon Media. All rights reserved.
