NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
614.47-22.03 (-3.46%)
At close: 4:00PM EDT
606.40 -8.07 (-1.31%)
Pre-market: 6:26AM EDT
Strike:560.00
Callsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210423C00560000 | 2021-04-19 1:46PM EDT | 2021-04-23 | 55.55 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NVDA210430C00560000 | 2021-04-19 3:35PM EDT | 2021-04-30 | 55.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA210507C00560000 | 2021-04-19 2:28PM EDT | 2021-05-07 | 57.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210514C00560000 | 2021-04-16 3:56PM EDT | 2021-05-14 | 79.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210521C00560000 | 2021-04-19 3:19PM EDT | 2021-05-21 | 61.20 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| NVDA210528C00560000 | 2021-04-14 3:09PM EDT | 2021-05-28 | 85.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA210618C00560000 | 2021-04-19 3:58PM EDT | 2021-06-18 | 71.30 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| NVDA210716C00560000 | 2021-04-19 12:04AM EDT | 2021-07-16 | 76.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210917C00560000 | 2021-04-19 12:16PM EDT | 2021-09-17 | 91.56 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 0.00% |
| NVDA220121C00560000 | 2021-04-19 3:55PM EDT | 2022-01-21 | 113.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NVDA220617C00560000 | 2021-04-19 10:55AM EDT | 2022-06-17 | 137.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220916C00560000 | 2021-04-19 10:33AM EDT | 2022-09-16 | 147.62 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA230120C00560000 | 2021-04-16 11:47AM EDT | 2023-01-20 | 172.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210423P00560000 | 2021-04-19 3:22PM EDT | 2021-04-23 | 0.52 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 25.00% |
| NVDA210430P00560000 | 2021-04-19 3:41PM EDT | 2021-04-30 | 1.94 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| NVDA210507P00560000 | 2021-04-19 3:54PM EDT | 2021-05-07 | 3.55 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| NVDA210514P00560000 | 2021-04-19 3:41PM EDT | 2021-05-14 | 5.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| NVDA210521P00560000 | 2021-04-19 3:53PM EDT | 2021-05-21 | 7.76 | 0.00 | 0.00 | 0.00 | - | 527 | 0 | 6.25% |
| NVDA210528P00560000 | 2021-04-19 3:57PM EDT | 2021-05-28 | 11.90 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| NVDA210618P00560000 | 2021-04-19 3:52PM EDT | 2021-06-18 | 16.79 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 6.25% |
| NVDA210716P00560000 | 2021-04-19 3:52PM EDT | 2021-07-16 | 22.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| NVDA210917P00560000 | 2021-04-19 11:51AM EDT | 2021-09-17 | 36.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NVDA211217P00560000 | 2021-04-19 12:05AM EDT | 2021-12-17 | 42.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NVDA220121P00560000 | 2021-04-19 3:56PM EDT | 2022-01-21 | 56.90 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| NVDA220617P00560000 | 2021-04-19 3:54PM EDT | 2022-06-17 | 74.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| NVDA220916P00560000 | 2021-04-15 3:47PM EDT | 2022-09-16 | 73.20 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 1.56% |
| NVDA230120P00560000 | 2021-04-16 11:49AM EDT | 2023-01-20 | 85.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
© 2021 Verizon Media. All rights reserved.
