NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
611.08-16.10 (-2.57%)
At close: 4:00PM EDT
612.45 +1.37 (0.22%)
After hours: 4:26PM EDT
Strike:880.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210416C00880000 | 2021-04-13 10:34AM EDT | 2021-04-16 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 153 | 130.47% |
| NVDA210521C00880000 | 2021-04-13 3:50PM EDT | 2021-05-21 | 1.10 | 0.32 | 1.31 | 0.00 | - | 8 | 47 | 53.76% |
| NVDA210618C00880000 | 2021-04-14 1:44PM EDT | 2021-06-18 | 1.62 | 1.02 | 1.73 | -0.38 | -19.00% | 3 | 115 | 45.99% |
| NVDA210917C00880000 | 2021-04-14 3:42PM EDT | 2021-09-17 | 7.60 | 7.25 | 7.90 | -1.40 | -15.56% | 34 | 161 | 40.99% |
| NVDA220121C00880000 | 2021-04-14 3:11PM EDT | 2022-01-21 | 20.10 | 18.95 | 20.20 | -2.28 | -10.19% | 3 | 1,870 | 40.19% |
| NVDA220617C00880000 | 2021-04-14 3:02PM EDT | 2022-06-17 | 34.20 | 32.00 | 38.05 | -2.75 | -7.44% | 5 | 31 | 41.31% |
| NVDA220916C00880000 | 2021-04-12 3:56PM EDT | 2022-09-16 | 39.86 | 37.50 | 47.00 | 0.00 | - | 2 | 10 | 41.09% |
| NVDA230120C00880000 | 2021-04-14 3:51PM EDT | 2023-01-20 | 53.20 | 48.95 | 55.45 | -4.45 | -7.72% | 4 | 88 | 39.76% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210618P00880000 | 2021-04-13 10:15AM EDT | 2021-06-18 | 257.65 | 267.50 | 273.25 | 0.00 | - | 1 | 7 | 54.95% |
| NVDA210917P00880000 | 2021-02-26 11:37AM EDT | 2021-09-17 | 351.25 | 363.65 | 372.00 | 0.00 | - | 2 | 2 | 109.10% |
| NVDA220121P00880000 | 2021-03-23 10:19AM EDT | 2022-01-21 | 355.85 | 283.20 | 286.95 | 0.00 | - | 2 | 11 | 38.76% |
| NVDA220617P00880000 | 2021-04-14 9:36AM EDT | 2022-06-17 | 287.70 | 292.50 | 299.35 | -3.75 | -1.29% | 2 | 1 | 37.84% |
| NVDA220916P00880000 | 2021-04-09 2:29PM EDT | 2022-09-16 | 298.80 | 299.00 | 308.50 | -33.25 | -10.01% | 1 | 48 | 38.20% |
© 2021 Verizon Media. All rights reserved.
