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:520.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210416C00520000 | 2021-04-09 3:59PM EDT | 2021-04-16 | 56.51 | 55.50 | 57.95 | +3.76 | +7.13% | 53 | 1,986 | 61.28% |
| NVDA210423C00520000 | 2021-04-08 3:15PM EDT | 2021-04-23 | 56.98 | 56.40 | 58.90 | +1.09 | +1.95% | 15 | 99 | 46.55% |
| NVDA210430C00520000 | 2021-04-09 1:22PM EDT | 2021-04-30 | 55.82 | 57.65 | 60.00 | -1.84 | -3.19% | 5 | 39 | 41.50% |
| NVDA210507C00520000 | 2021-04-08 9:48AM EDT | 2021-05-07 | 58.33 | 58.70 | 61.60 | 0.00 | - | 1 | 14 | 40.13% |
| NVDA210514C00520000 | 2021-04-06 1:27PM EDT | 2021-05-14 | 43.40 | 60.05 | 63.00 | 0.00 | - | 1 | 3 | 38.91% |
| NVDA210521C00520000 | 2021-04-09 3:59PM EDT | 2021-05-21 | 63.25 | 58.50 | 66.85 | +2.38 | +3.91% | 16 | 717 | 42.61% |
| NVDA210618C00520000 | 2021-04-09 12:23PM EDT | 2021-06-18 | 69.10 | 70.75 | 72.55 | +0.22 | +0.32% | 17 | 1,070 | 40.26% |
| NVDA210917C00520000 | 2021-04-09 3:53PM EDT | 2021-09-17 | 87.75 | 87.30 | 89.15 | +2.45 | +2.87% | 4 | 572 | 39.39% |
| NVDA220121C00520000 | 2021-04-09 3:58PM EDT | 2022-01-21 | 107.90 | 105.95 | 107.85 | +3.90 | +3.75% | 5 | 1,031 | 39.82% |
| NVDA220617C00520000 | 2021-04-09 10:28AM EDT | 2022-06-17 | 121.90 | 119.00 | 125.65 | -0.23 | -0.19% | 1 | 254 | 40.25% |
| NVDA220916C00520000 | 2021-04-09 2:22PM EDT | 2022-09-16 | 129.00 | 130.80 | 134.45 | +2.95 | +2.34% | 6 | 238 | 40.13% |
| NVDA230120C00520000 | 2021-04-08 12:25PM EDT | 2023-01-20 | 139.55 | 138.55 | 146.40 | 0.00 | - | 3 | 263 | 40.35% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210416P00520000 | 2021-04-09 3:42PM EDT | 2021-04-16 | 0.62 | 0.56 | 0.68 | -0.21 | -25.30% | 368 | 1,818 | 48.07% |
| NVDA210423P00520000 | 2021-04-09 3:59PM EDT | 2021-04-23 | 1.56 | 1.32 | 1.65 | -0.49 | -23.90% | 424 | 189 | 39.87% |
| NVDA210430P00520000 | 2021-04-09 3:38PM EDT | 2021-04-30 | 2.86 | 2.47 | 2.92 | -0.54 | -15.88% | 37 | 130 | 37.61% |
| NVDA210507P00520000 | 2021-04-09 12:39PM EDT | 2021-05-07 | 4.60 | 3.85 | 4.30 | -0.38 | -7.63% | 4 | 55 | 36.59% |
| NVDA210514P00520000 | 2021-04-09 2:14PM EDT | 2021-05-14 | 5.90 | 4.95 | 5.75 | -0.12 | -1.99% | 5 | 311 | 36.12% |
| NVDA210521P00520000 | 2021-04-09 3:59PM EDT | 2021-05-21 | 7.22 | 7.10 | 7.50 | -1.40 | -16.24% | 267 | 857 | 36.42% |
| NVDA210528P00520000 | 2021-04-09 3:52PM EDT | 2021-05-28 | 11.33 | 11.55 | 12.50 | -0.32 | -2.75% | 2 | 15 | 42.04% |
| NVDA210618P00520000 | 2021-04-09 3:53PM EDT | 2021-06-18 | 15.03 | 14.55 | 15.20 | -0.97 | -6.06% | 57 | 2,566 | 38.57% |
| NVDA210917P00520000 | 2021-04-09 3:35PM EDT | 2021-09-17 | 31.55 | 30.65 | 31.75 | -0.65 | -2.02% | 16 | 650 | 38.35% |
| NVDA220121P00520000 | 2021-04-09 3:25PM EDT | 2022-01-21 | 49.70 | 47.85 | 49.30 | +0.20 | +0.40% | 19 | 1,899 | 38.44% |
| NVDA220617P00520000 | 2021-04-09 10:57AM EDT | 2022-06-17 | 64.65 | 62.95 | 65.55 | +1.60 | +2.54% | 200 | 157 | 38.46% |
| NVDA220916P00520000 | 2021-04-09 2:38PM EDT | 2022-09-16 | 73.09 | 70.30 | 73.35 | -19.71 | -21.24% | 7 | 116 | 38.11% |
| NVDA230120P00520000 | 2021-04-07 1:59PM EDT | 2023-01-20 | 81.35 | 79.00 | 83.10 | +0.40 | +0.49% | 8 | 90 | 37.74% |
© 2021 Verizon Media. All rights reserved.
