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
607.12 -7.35 (-1.20%)
Pre-market: 7:39AM EDT
Strike:620.00
Callsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210423C00620000 | 2021-04-19 3:59PM EDT | 2021-04-23 | 8.35 | 0.00 | 0.00 | 0.00 | - | 4,489 | 3,104 | 1.56% |
| NVDA210430C00620000 | 2021-04-19 3:58PM EDT | 2021-04-30 | 13.70 | 0.00 | 0.00 | 0.00 | - | 459 | 601 | 1.56% |
| NVDA210507C00620000 | 2021-04-19 3:59PM EDT | 2021-05-07 | 17.45 | 0.00 | 0.00 | 0.00 | - | 118 | 205 | 0.78% |
| NVDA210514C00620000 | 2021-04-19 3:04PM EDT | 2021-05-14 | 21.25 | 0.00 | 0.00 | 0.00 | - | 102 | 201 | 0.78% |
| NVDA210521C00620000 | 2021-04-19 3:57PM EDT | 2021-05-21 | 24.06 | 0.00 | 0.00 | 0.00 | - | 457 | 1,085 | 0.78% |
| NVDA210528C00620000 | 2021-04-19 3:22PM EDT | 2021-05-28 | 29.86 | 0.00 | 0.00 | 0.00 | - | 33 | 140 | 0.78% |
| NVDA210618C00620000 | 2021-04-19 3:58PM EDT | 2021-06-18 | 36.25 | 0.00 | 0.00 | 0.00 | - | 261 | 934 | 0.39% |
| NVDA210716C00620000 | 2021-04-19 3:42PM EDT | 2021-07-16 | 43.30 | 0.00 | 0.00 | 0.00 | - | 32 | 24 | 0.39% |
| NVDA210917C00620000 | 2021-04-19 3:45PM EDT | 2021-09-17 | 60.70 | 0.00 | 0.00 | 0.00 | - | 305 | 667 | 0.39% |
| NVDA211217C00620000 | 2021-04-19 12:04AM EDT | 2021-12-17 | 92.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.20% |
| NVDA220121C00620000 | 2021-04-19 3:46PM EDT | 2022-01-21 | 84.20 | 0.00 | 0.00 | 0.00 | - | 42 | 987 | 0.20% |
| NVDA220617C00620000 | 2021-04-19 1:28PM EDT | 2022-06-17 | 104.00 | 0.00 | 0.00 | 0.00 | - | 7 | 172 | 0.20% |
| NVDA220916C00620000 | 2021-04-19 12:05PM EDT | 2022-09-16 | 116.25 | 0.00 | 0.00 | 0.00 | - | 4 | 131 | 0.20% |
| NVDA230120C00620000 | 2021-04-19 1:53PM EDT | 2023-01-20 | 127.90 | 0.00 | 0.00 | 0.00 | - | 24 | 69 | 0.20% |
Putsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210423P00620000 | 2021-04-19 3:57PM EDT | 2021-04-23 | 14.10 | 0.00 | 0.00 | 0.00 | - | 2,391 | 1,198 | 0.00% |
| NVDA210430P00620000 | 2021-04-19 3:59PM EDT | 2021-04-30 | 19.40 | 0.00 | 0.00 | 0.00 | - | 312 | 310 | 0.00% |
| NVDA210507P00620000 | 2021-04-19 3:55PM EDT | 2021-05-07 | 23.72 | 0.00 | 0.00 | 0.00 | - | 41 | 67 | 0.00% |
| NVDA210514P00620000 | 2021-04-19 3:59PM EDT | 2021-05-14 | 26.09 | 0.00 | 0.00 | 0.00 | - | 10 | 107 | 0.00% |
| NVDA210521P00620000 | 2021-04-19 3:53PM EDT | 2021-05-21 | 30.20 | 0.00 | 0.00 | 0.00 | - | 194 | 654 | 0.00% |
| NVDA210528P00620000 | 2021-04-19 2:59PM EDT | 2021-05-28 | 34.47 | 0.00 | 0.00 | 0.00 | - | 87 | 131 | 0.00% |
| NVDA210618P00620000 | 2021-04-19 2:44PM EDT | 2021-06-18 | 42.26 | 0.00 | 0.00 | 0.00 | - | 37 | 304 | 0.00% |
| NVDA210716P00620000 | 2021-04-19 1:12PM EDT | 2021-07-16 | 48.78 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| NVDA210917P00620000 | 2021-04-19 11:53AM EDT | 2021-09-17 | 62.60 | 0.00 | 0.00 | 0.00 | - | 21 | 106 | 0.00% |
| NVDA211217P00620000 | 2021-04-19 1:54PM EDT | 2021-12-17 | 81.45 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 0.00% |
| NVDA220121P00620000 | 2021-04-19 3:43PM EDT | 2022-01-21 | 86.55 | 0.00 | 0.00 | 0.00 | - | 10 | 311 | 0.00% |
| NVDA220617P00620000 | 2021-04-19 2:48PM EDT | 2022-06-17 | 107.00 | 0.00 | 0.00 | 0.00 | - | 13 | 73 | 0.00% |
| NVDA220916P00620000 | 2021-04-15 1:07PM EDT | 2022-09-16 | 103.45 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| NVDA230120P00620000 | 2021-04-19 12:42PM EDT | 2023-01-20 | 127.72 | 0.00 | 0.00 | 0.00 | - | 7 | 62 | 0.00% |
© 2021 Verizon Media. All rights reserved.
