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
756.01 +0.54 (0.07%)
Pre-market: 05:21AM EDT
Pre-market: 05:21AM EDT
Strike:590.00
Callsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210625C00590000 | 2021-06-17 11:30AM EDT | 2021-06-25 | 147.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210702C00590000 | 2021-06-22 3:32PM EDT | 2021-07-02 | 164.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NVDA210709C00590000 | 2021-06-17 10:18AM EDT | 2021-07-09 | 145.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210716C00590000 | 2021-06-22 3:47PM EDT | 2021-07-16 | 166.60 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| NVDA210730C00590000 | 2021-06-18 10:58AM EDT | 2021-07-30 | 136.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210820C00590000 | 2021-06-21 9:55AM EDT | 2021-08-20 | 142.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA210917C00590000 | 2021-06-22 3:55PM EDT | 2021-09-17 | 174.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA211015C00590000 | 2021-06-17 2:01PM EDT | 2021-10-15 | 173.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA211119C00590000 | 2021-06-21 10:10AM EDT | 2021-11-19 | 156.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA211217C00590000 | 2021-06-22 3:25PM EDT | 2021-12-17 | 187.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230120C00590000 | 2021-06-18 12:31PM EDT | 2023-01-20 | 248.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA230616C00590000 | 2021-06-21 12:37PM EDT | 2023-06-16 | 226.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210625P00590000 | 2021-06-22 10:26AM EDT | 2021-06-25 | 0.08 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| NVDA210702P00590000 | 2021-06-21 3:08PM EDT | 2021-07-02 | 0.45 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| NVDA210709P00590000 | 2021-06-22 1:48PM EDT | 2021-07-09 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA210716P00590000 | 2021-06-22 2:29PM EDT | 2021-07-16 | 0.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| NVDA210730P00590000 | 2021-06-22 1:33PM EDT | 2021-07-30 | 2.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA210820P00590000 | 2021-06-22 2:40PM EDT | 2021-08-20 | 5.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| NVDA210917P00590000 | 2021-06-22 2:40PM EDT | 2021-09-17 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA211015P00590000 | 2021-06-22 12:34PM EDT | 2021-10-15 | 11.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA211119P00590000 | 2021-06-22 3:56PM EDT | 2021-11-19 | 16.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA211217P00590000 | 2021-06-22 2:50PM EDT | 2021-12-17 | 21.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA230120P00590000 | 2021-06-18 12:55PM EDT | 2023-01-20 | 63.39 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| NVDA230616P00590000 | 2021-06-17 11:40AM EDT | 2023-06-16 | 76.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
© 2021 Verizon Media. All rights reserved.
