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
758.67 +3.20 (0.42%)
Pre-market: 04:52AM EDT
Pre-market: 04:52AM EDT
Strike:570.00
Callsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210625C00570000 | 2021-06-22 1:55PM EDT | 2021-06-25 | 181.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210702C00570000 | 2021-06-17 11:12AM EDT | 2021-07-02 | 151.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210709C00570000 | 2021-06-04 11:35AM EDT | 2021-07-09 | 135.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA210716C00570000 | 2021-06-22 3:08PM EDT | 2021-07-16 | 182.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210820C00570000 | 2021-06-18 10:51AM EDT | 2021-08-20 | 204.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210917C00570000 | 2021-06-21 3:44PM EDT | 2021-09-17 | 189.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA211015C00570000 | 2021-06-18 1:09PM EDT | 2021-10-15 | 205.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA211119C00570000 | 2021-06-07 2:11PM EDT | 2021-11-19 | 155.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA211217C00570000 | 2021-06-22 3:16PM EDT | 2021-12-17 | 201.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230120C00570000 | 2021-06-18 11:19AM EDT | 2023-01-20 | 244.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230616C00570000 | 2021-06-18 3:27PM EDT | 2023-06-16 | 265.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
Putsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210625P00570000 | 2021-06-22 1:07PM EDT | 2021-06-25 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA210702P00570000 | 2021-06-22 3:32PM EDT | 2021-07-02 | 0.33 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| NVDA210709P00570000 | 2021-06-22 2:46PM EDT | 2021-07-09 | 0.34 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| NVDA210716P00570000 | 2021-06-22 2:29PM EDT | 2021-07-16 | 0.63 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NVDA210723P00570000 | 2021-06-22 12:16PM EDT | 2021-07-23 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA210730P00570000 | 2021-06-21 2:51PM EDT | 2021-07-30 | 2.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA210820P00570000 | 2021-06-22 2:12PM EDT | 2021-08-20 | 3.64 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| NVDA210917P00570000 | 2021-06-22 3:54PM EDT | 2021-09-17 | 5.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NVDA211015P00570000 | 2021-06-22 11:13AM EDT | 2021-10-15 | 9.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA211119P00570000 | 2021-06-21 1:10PM EDT | 2021-11-19 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA211217P00570000 | 2021-06-21 11:43AM EDT | 2021-12-17 | 18.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA230120P00570000 | 2021-06-14 11:44AM EDT | 2023-01-20 | 65.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2021 Verizon Media. All rights reserved.
