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
605.51 -8.96 (-1.46%)
Pre-market: 6:45AM EDT
Strike:600.00
Callsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210423C00600000 | 2021-04-19 3:58PM EDT | 2021-04-23 | 19.00 | 0.00 | 0.00 | 0.00 | - | 568 | 1,434 | 0.00% |
| NVDA210430C00600000 | 2021-04-19 3:54PM EDT | 2021-04-30 | 23.59 | 0.00 | 0.00 | 0.00 | - | 363 | 0 | 0.00% |
| NVDA210507C00600000 | 2021-04-19 1:20PM EDT | 2021-05-07 | 28.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NVDA210514C00600000 | 2021-04-19 3:54PM EDT | 2021-05-14 | 30.36 | 0.00 | 0.00 | 0.00 | - | 614 | 0 | 0.00% |
| NVDA210521C00600000 | 2021-04-19 3:46PM EDT | 2021-05-21 | 34.50 | 0.00 | 0.00 | 0.00 | - | 651 | 0 | 0.00% |
| NVDA210528C00600000 | 2021-04-19 2:48PM EDT | 2021-05-28 | 40.21 | 0.00 | 0.00 | 0.00 | - | 10 | 134 | 0.00% |
| NVDA210618C00600000 | 2021-04-19 3:57PM EDT | 2021-06-18 | 46.30 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.00% |
| NVDA210716C00600000 | 2021-04-19 3:45PM EDT | 2021-07-16 | 54.00 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| NVDA210917C00600000 | 2021-04-19 3:54PM EDT | 2021-09-17 | 69.00 | 0.00 | 0.00 | 0.00 | - | 53 | 1,193 | 0.00% |
| NVDA211217C00600000 | 2021-04-19 3:53PM EDT | 2021-12-17 | 86.66 | 0.00 | 0.00 | 0.00 | - | 21 | 26 | 0.00% |
| NVDA220121C00600000 | 2021-04-19 3:59PM EDT | 2022-01-21 | 93.40 | 0.00 | 0.00 | 0.00 | - | 104 | 3,260 | 0.00% |
| NVDA220617C00600000 | 2021-04-19 3:58PM EDT | 2022-06-17 | 114.45 | 0.00 | 0.00 | 0.00 | - | 7 | 2,943 | 0.00% |
| NVDA220916C00600000 | 2021-04-19 12:05PM EDT | 2022-09-16 | 124.75 | 0.00 | 0.00 | 0.00 | - | 10 | 632 | 0.00% |
| NVDA230120C00600000 | 2021-04-19 3:45PM EDT | 2023-01-20 | 137.00 | 0.00 | 0.00 | 0.00 | - | 45 | 858 | 0.00% |
Putsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210423P00600000 | 2021-04-19 3:59PM EDT | 2021-04-23 | 5.00 | 0.00 | 0.00 | 0.00 | - | 9,812 | 0 | 6.25% |
| NVDA210430P00600000 | 2021-04-19 3:59PM EDT | 2021-04-30 | 10.00 | 0.00 | 0.00 | 0.00 | - | 743 | 819 | 3.13% |
| NVDA210507P00600000 | 2021-04-19 3:49PM EDT | 2021-05-07 | 13.15 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
| NVDA210514P00600000 | 2021-04-19 3:36PM EDT | 2021-05-14 | 17.00 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 1.56% |
| NVDA210521P00600000 | 2021-04-19 3:58PM EDT | 2021-05-21 | 20.20 | 0.00 | 0.00 | 0.00 | - | 379 | 0 | 1.56% |
| NVDA210528P00600000 | 2021-04-19 3:25PM EDT | 2021-05-28 | 25.80 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| NVDA210618P00600000 | 2021-04-19 3:45PM EDT | 2021-06-18 | 32.30 | 0.00 | 0.00 | 0.00 | - | 274 | 5,059 | 1.56% |
| NVDA210716P00600000 | 2021-04-19 3:35PM EDT | 2021-07-16 | 39.15 | 0.00 | 0.00 | 0.00 | - | 22 | 22 | 0.78% |
| NVDA210917P00600000 | 2021-04-19 3:12PM EDT | 2021-09-17 | 54.00 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.78% |
| NVDA211217P00600000 | 2021-04-19 11:33AM EDT | 2021-12-17 | 70.00 | 0.00 | 0.00 | 0.00 | - | 52 | 57 | 0.78% |
| NVDA220121P00600000 | 2021-04-19 3:43PM EDT | 2022-01-21 | 75.80 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.78% |
| NVDA220617P00600000 | 2021-04-19 3:57PM EDT | 2022-06-17 | 95.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| NVDA220916P00600000 | 2021-04-16 2:30PM EDT | 2022-09-16 | 99.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NVDA230120P00600000 | 2021-04-19 12:48PM EDT | 2023-01-20 | 116.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.39% |
© 2021 Verizon Media. All rights reserved.
