NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
636.50-8.99 (-1.39%)
At close: 4:00PM EDT
636.29 -0.21 (-0.03%)
After hours: 7:59PM EDT
Strike:900.00
Callsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210618C00900000 | 2021-04-16 3:46PM EDT | 2021-06-18 | 1.90 | 1.72 | 1.97 | -0.56 | -22.76% | 31 | 721 | 45.90% |
| NVDA210917C00900000 | 2021-04-16 3:55PM EDT | 2021-09-17 | 9.03 | 8.80 | 9.20 | -1.57 | -14.81% | 37 | 1,025 | 41.11% |
| NVDA220121C00900000 | 2021-04-16 1:53PM EDT | 2022-01-21 | 23.10 | 22.45 | 23.25 | -2.30 | -9.06% | 8 | 616 | 40.55% |
| NVDA220617C00900000 | 2021-04-16 2:00PM EDT | 2022-06-17 | 38.50 | 34.00 | 39.75 | -3.50 | -8.33% | 5 | 208 | 40.41% |
| NVDA220916C00900000 | 2021-04-15 11:01AM EDT | 2022-09-16 | 48.40 | 43.00 | 49.10 | +0.68 | +1.42% | 1 | 358 | 40.24% |
| NVDA230120C00900000 | 2021-04-16 1:57PM EDT | 2023-01-20 | 60.69 | 56.00 | 61.65 | -1.81 | -2.90% | 20 | 235 | 40.17% |
Putsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210618P00900000 | 2021-04-13 10:15AM EDT | 2021-06-18 | 277.35 | 262.95 | 267.05 | 0.00 | - | 1 | 4 | 51.45% |
| NVDA210917P00900000 | 2021-04-16 9:35AM EDT | 2021-09-17 | 268.00 | 269.65 | 271.70 | +7.00 | +2.68% | 4 | 6 | 39.93% |
| NVDA220121P00900000 | 2021-04-15 2:34PM EDT | 2022-01-21 | 273.75 | 281.75 | 283.85 | 0.00 | - | 2 | 7 | 38.77% |
| NVDA220617P00900000 | 2021-04-14 11:02AM EDT | 2022-06-17 | 306.25 | 291.50 | 297.90 | 0.00 | - | 10 | 31 | 38.12% |
| NVDA220916P00900000 | 2021-03-25 2:55PM EDT | 2022-09-16 | 412.32 | 299.00 | 305.80 | 0.00 | - | - | 59 | 37.72% |
| NVDA230120P00900000 | 2021-04-15 1:41PM EDT | 2023-01-20 | 305.98 | 309.00 | 315.95 | 0.00 | - | 5 | 54 | 37.25% |
© 2021 Verizon Media. All rights reserved.
