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
607.00 -7.47 (-1.22%)
Pre-market: 7:12AM EDT
Strike:580.00
Callsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210423C00580000 | 2021-04-19 3:59PM EDT | 2021-04-23 | 35.90 | 0.00 | 0.00 | 0.00 | - | 70 | 366 | 0.00% |
| NVDA210430C00580000 | 2021-04-19 2:07PM EDT | 2021-04-30 | 39.22 | 0.00 | 0.00 | 0.00 | - | 30 | 185 | 0.00% |
| NVDA210507C00580000 | 2021-04-19 2:30PM EDT | 2021-05-07 | 41.20 | 0.00 | 0.00 | 0.00 | - | 10 | 282 | 0.00% |
| NVDA210514C00580000 | 2021-04-16 1:03PM EDT | 2021-05-14 | 46.45 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 0.00% |
| NVDA210521C00580000 | 2021-04-19 2:38PM EDT | 2021-05-21 | 46.50 | 0.00 | 0.00 | 0.00 | - | 35 | 5,749 | 0.00% |
| NVDA210528C00580000 | 2021-04-19 3:53PM EDT | 2021-05-28 | 51.60 | 0.00 | 0.00 | 0.00 | - | 22 | 454 | 0.00% |
| NVDA210618C00580000 | 2021-04-19 12:57PM EDT | 2021-06-18 | 56.80 | 0.00 | 0.00 | 0.00 | - | 35 | 988 | 0.00% |
| NVDA210716C00580000 | 2021-04-19 2:17PM EDT | 2021-07-16 | 65.04 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| NVDA210917C00580000 | 2021-04-19 2:43PM EDT | 2021-09-17 | 79.93 | 0.00 | 0.00 | 0.00 | - | 40 | 666 | 0.00% |
| NVDA220121C00580000 | 2021-04-19 2:45PM EDT | 2022-01-21 | 101.98 | 0.00 | 0.00 | 0.00 | - | 9 | 1,181 | 0.00% |
| NVDA220617C00580000 | 2021-04-19 11:39AM EDT | 2022-06-17 | 122.96 | 0.00 | 0.00 | 0.00 | - | 2 | 589 | 0.00% |
| NVDA220916C00580000 | 2021-04-19 10:33AM EDT | 2022-09-16 | 137.80 | 0.00 | 0.00 | 0.00 | - | 7 | 126 | 0.00% |
| NVDA230120C00580000 | 2021-04-19 2:10PM EDT | 2023-01-20 | 144.90 | 0.00 | 0.00 | 0.00 | - | 1 | 283 | 0.00% |
Putsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210423P00580000 | 2021-04-19 3:58PM EDT | 2021-04-23 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1,821 | 1,161 | 12.50% |
| NVDA210430P00580000 | 2021-04-19 3:38PM EDT | 2021-04-30 | 4.45 | 0.00 | 0.00 | 0.00 | - | 311 | 298 | 6.25% |
| NVDA210507P00580000 | 2021-04-19 3:44PM EDT | 2021-05-07 | 7.40 | 0.00 | 0.00 | 0.00 | - | 75 | 282 | 6.25% |
| NVDA210514P00580000 | 2021-04-19 2:49PM EDT | 2021-05-14 | 9.80 | 0.00 | 0.00 | 0.00 | - | 165 | 258 | 6.25% |
| NVDA210521P00580000 | 2021-04-19 3:57PM EDT | 2021-05-21 | 12.85 | 0.00 | 0.00 | 0.00 | - | 525 | 5,869 | 3.13% |
| NVDA210528P00580000 | 2021-04-19 3:34PM EDT | 2021-05-28 | 17.40 | 0.00 | 0.00 | 0.00 | - | 36 | 73 | 3.13% |
| NVDA210618P00580000 | 2021-04-19 3:34PM EDT | 2021-06-18 | 23.55 | 0.00 | 0.00 | 0.00 | - | 30 | 376 | 3.13% |
| NVDA210716P00580000 | 2021-04-19 3:34PM EDT | 2021-07-16 | 30.08 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 3.13% |
| NVDA210917P00580000 | 2021-04-19 11:53AM EDT | 2021-09-17 | 45.05 | 0.00 | 0.00 | 0.00 | - | 22 | 129 | 1.56% |
| NVDA211217P00580000 | 2021-04-19 3:18PM EDT | 2021-12-17 | 60.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 1.56% |
| NVDA220121P00580000 | 2021-04-19 3:13PM EDT | 2022-01-21 | 65.65 | 0.00 | 0.00 | 0.00 | - | 43 | 839 | 1.56% |
| NVDA220617P00580000 | 2021-04-19 2:51PM EDT | 2022-06-17 | 85.57 | 0.00 | 0.00 | 0.00 | - | 4 | 128 | 1.56% |
| NVDA220916P00580000 | 2021-04-15 10:00AM EDT | 2022-09-16 | 83.50 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 0.78% |
| NVDA230120P00580000 | 2021-04-19 12:55PM EDT | 2023-01-20 | 102.65 | 0.00 | 0.00 | 0.00 | - | 10 | 83 | 0.78% |
© 2021 Verizon Media. All rights reserved.
