NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
721.23-24.32 (-3.26%)
As of 1:08PM EDT. Market open.
Strike:520.00
Callsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210625C00520000 | 2021-06-11 3:49PM EDT | 2021-06-25 | 192.58 | 203.50 | 205.15 | 0.00 | - | 1 | 5 | 177.12% |
| NVDA210702C00520000 | 2021-06-18 1:24PM EDT | 2021-07-02 | 242.12 | 203.70 | 205.80 | 0.00 | - | 2 | 5 | 117.55% |
| NVDA210716C00520000 | 2021-06-18 2:16PM EDT | 2021-07-16 | 243.58 | 204.40 | 206.65 | 0.00 | - | 1 | 64 | 83.54% |
| NVDA210820C00520000 | 2021-06-17 10:26AM EDT | 2021-08-20 | 222.64 | 205.55 | 208.45 | 0.00 | - | 2 | 17 | 58.58% |
| NVDA210917C00520000 | 2021-06-18 12:06PM EDT | 2021-09-17 | 206.40 | 207.60 | 210.20 | -42.60 | -17.11% | 3 | 499 | 52.26% |
| NVDA211015C00520000 | 2021-06-16 10:18AM EDT | 2021-10-15 | 203.37 | 210.35 | 212.65 | 0.00 | - | 1 | 7 | 51.17% |
| NVDA211119C00520000 | 2021-06-18 3:32PM EDT | 2021-11-19 | 215.48 | 214.00 | 216.60 | -27.12 | -11.18% | 1 | 3 | 49.41% |
| NVDA211217C00520000 | 2021-06-16 2:58PM EDT | 2021-12-17 | 202.54 | 217.05 | 219.05 | 0.00 | - | 2 | 67 | 47.78% |
| NVDA220121C00520000 | 2021-06-21 12:49PM EDT | 2022-01-21 | 221.92 | 220.55 | 222.25 | -28.49 | -11.38% | 3 | 2,004 | 46.43% |
| NVDA220617C00520000 | 2021-06-17 9:56AM EDT | 2022-06-17 | 238.18 | 235.65 | 238.65 | 0.00 | - | 1 | 269 | 45.36% |
| NVDA220916C00520000 | 2021-06-21 10:33AM EDT | 2022-09-16 | 241.90 | 244.05 | 247.30 | -22.95 | -8.67% | 3 | 214 | 44.69% |
| NVDA230120C00520000 | 2021-06-18 9:30AM EDT | 2023-01-20 | 275.00 | 255.60 | 258.35 | 0.00 | - | 1 | 251 | 44.04% |
| NVDA230616C00520000 | 2021-06-21 11:57AM EDT | 2023-06-16 | 268.00 | 266.10 | 272.80 | -31.00 | -10.37% | 6 | 4 | 44.44% |
Putsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210625P00520000 | 2021-06-21 12:16PM EDT | 2021-06-25 | 0.02 | 0.00 | 0.03 | -0.18 | -90.00% | 8 | 101 | 89.06% |
| NVDA210702P00520000 | 2021-06-16 11:23AM EDT | 2021-07-02 | 0.19 | 0.17 | 0.19 | 0.00 | - | 2 | 13 | 73.14% |
| NVDA210716P00520000 | 2021-06-21 11:14AM EDT | 2021-07-16 | 0.47 | 0.47 | 0.60 | +0.09 | +23.68% | 1 | 943 | 57.18% |
| NVDA210723P00520000 | 2021-06-18 10:43AM EDT | 2021-07-23 | 0.01 | 0.73 | 0.95 | 0.00 | - | 1 | 2 | 54.32% |
| NVDA210730P00520000 | 2021-06-17 2:08PM EDT | 2021-07-30 | 0.75 | 0.97 | 1.22 | 0.00 | - | 19 | 181 | 51.49% |
| NVDA210820P00520000 | 2021-06-21 12:23PM EDT | 2021-08-20 | 2.31 | 2.26 | 2.56 | +0.79 | +51.97% | 50 | 86 | 48.74% |
| NVDA210917P00520000 | 2021-06-18 10:10AM EDT | 2021-09-17 | 4.45 | 3.80 | 4.15 | +1.81 | +68.56% | 5 | 1,327 | 44.81% |
| NVDA211015P00520000 | 2021-06-18 2:42PM EDT | 2021-10-15 | 6.78 | 6.00 | 6.20 | +2.09 | +44.56% | 4 | 305 | 43.09% |
| NVDA211119P00520000 | 2021-06-21 12:23PM EDT | 2021-11-19 | 9.80 | 9.55 | 9.80 | +2.99 | +43.91% | 8 | 49 | 42.89% |
| NVDA211217P00520000 | 2021-06-18 3:34PM EDT | 2021-12-17 | 10.50 | 12.30 | 12.60 | 0.00 | - | 7 | 617 | 42.56% |
| NVDA220121P00520000 | 2021-06-21 10:12AM EDT | 2022-01-21 | 15.75 | 15.00 | 15.45 | +2.30 | +17.10% | 134 | 1,815 | 41.64% |
| NVDA220617P00520000 | 2021-06-21 12:50PM EDT | 2022-06-17 | 29.94 | 29.65 | 30.25 | +3.94 | +15.15% | 10 | 376 | 41.37% |
| NVDA220916P00520000 | 2021-06-18 2:18PM EDT | 2022-09-16 | 31.80 | 37.15 | 37.90 | 0.00 | - | 2 | 123 | 40.81% |
| NVDA230120P00520000 | 2021-06-18 11:49AM EDT | 2023-01-20 | 40.70 | 46.45 | 47.35 | 0.00 | - | 2 | 137 | 40.09% |
© 2021 Verizon Media. All rights reserved.
