NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
755.47+18.38 (+2.49%)
At close: 4:00PM EDT
756.80 +1.33 (0.18%)
Pre-market: 05:35AM EDT
Pre-market: 05:35AM EDT
Strike:530.00
Callsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210625C00530000 | 2021-06-02 10:26AM EDT | 2021-06-25 | 134.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210702C00530000 | 2021-06-08 3:51PM EDT | 2021-07-02 | 168.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA210716C00530000 | 2021-06-22 1:27PM EDT | 2021-07-16 | 223.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA210820C00530000 | 2021-05-28 10:09AM EDT | 2021-08-20 | 119.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA210917C00530000 | 2021-06-18 12:31PM EDT | 2021-09-17 | 225.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA211015C00530000 | 2021-06-17 12:43PM EDT | 2021-10-15 | 224.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA211119C00530000 | 2021-06-02 11:44AM EDT | 2021-11-19 | 162.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA211217C00530000 | 2021-06-01 9:48AM EDT | 2021-12-17 | 142.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230120C00530000 | 2021-06-22 1:04PM EDT | 2023-01-20 | 273.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230616C00530000 | 2021-06-17 3:39PM EDT | 2023-06-16 | 280.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Putsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210625P00530000 | 2021-06-22 11:22AM EDT | 2021-06-25 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA210702P00530000 | 2021-06-21 12:29PM EDT | 2021-07-02 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA210709P00530000 | 2021-06-18 3:40PM EDT | 2021-07-09 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA210716P00530000 | 2021-06-22 11:20AM EDT | 2021-07-16 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA210723P00530000 | 2021-06-16 10:30AM EDT | 2021-07-23 | 1.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NVDA210730P00530000 | 2021-06-18 12:04PM EDT | 2021-07-30 | 0.63 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NVDA210820P00530000 | 2021-06-22 10:39AM EDT | 2021-08-20 | 2.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA210917P00530000 | 2021-06-22 1:20PM EDT | 2021-09-17 | 3.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA211015P00530000 | 2021-06-22 3:27PM EDT | 2021-10-15 | 5.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA211119P00530000 | 2021-06-21 1:40PM EDT | 2021-11-19 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA211217P00530000 | 2021-06-18 10:11AM EDT | 2021-12-17 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA230120P00530000 | 2021-06-16 2:56PM EDT | 2023-01-20 | 51.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
© 2021 Verizon Media. All rights reserved.
