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
612.30 -2.17 (-0.35%)
Pre-market: 5:31AM EDT
Strike:640.00
Callsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210423C00640000 | 2021-04-19 3:59PM EDT | 2021-04-23 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5,183 | 0 | 6.25% |
| NVDA210430C00640000 | 2021-04-19 3:57PM EDT | 2021-04-30 | 6.75 | 0.00 | 0.00 | 0.00 | - | 763 | 0 | 6.25% |
| NVDA210507C00640000 | 2021-04-19 3:44PM EDT | 2021-05-07 | 10.62 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 3.13% |
| NVDA210514C00640000 | 2021-04-19 3:29PM EDT | 2021-05-14 | 12.95 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| NVDA210521C00640000 | 2021-04-19 3:59PM EDT | 2021-05-21 | 16.35 | 0.00 | 0.00 | 0.00 | - | 582 | 0 | 3.13% |
| NVDA210528C00640000 | 2021-04-19 3:49PM EDT | 2021-05-28 | 21.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| NVDA210618C00640000 | 2021-04-19 3:56PM EDT | 2021-06-18 | 28.10 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 1.56% |
| NVDA210716C00640000 | 2021-04-19 3:40PM EDT | 2021-07-16 | 35.67 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| NVDA210917C00640000 | 2021-04-19 3:46PM EDT | 2021-09-17 | 52.16 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 1.56% |
| NVDA211217C00640000 | 2021-04-19 12:04AM EDT | 2021-12-17 | 81.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NVDA220121C00640000 | 2021-04-19 3:46PM EDT | 2022-01-21 | 75.85 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.78% |
| NVDA220617C00640000 | 2021-04-16 3:10PM EDT | 2022-06-17 | 95.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NVDA220916C00640000 | 2021-04-15 2:14PM EDT | 2022-09-16 | 126.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| NVDA230120C00640000 | 2021-04-19 9:35AM EDT | 2023-01-20 | 127.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
Putsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210423P00640000 | 2021-04-19 3:47PM EDT | 2021-04-23 | 28.90 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 0.00% |
| NVDA210430P00640000 | 2021-04-19 3:38PM EDT | 2021-04-30 | 33.48 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| NVDA210507P00640000 | 2021-04-19 1:37PM EDT | 2021-05-07 | 34.75 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| NVDA210514P00640000 | 2021-04-19 3:59PM EDT | 2021-05-14 | 38.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA210521P00640000 | 2021-04-19 3:50PM EDT | 2021-05-21 | 41.93 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| NVDA210528P00640000 | 2021-04-19 11:51AM EDT | 2021-05-28 | 43.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA210618P00640000 | 2021-04-19 3:58PM EDT | 2021-06-18 | 53.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA210716P00640000 | 2021-04-19 2:55PM EDT | 2021-07-16 | 60.00 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| NVDA210917P00640000 | 2021-04-19 1:59PM EDT | 2021-09-17 | 75.25 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| NVDA211217P00640000 | 2021-04-19 12:05AM EDT | 2021-12-17 | 81.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA220121P00640000 | 2021-04-19 2:50PM EDT | 2022-01-21 | 98.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NVDA220617P00640000 | 2021-04-19 2:58PM EDT | 2022-06-17 | 117.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA220916P00640000 | 2021-04-16 1:42PM EDT | 2022-09-16 | 117.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA230120P00640000 | 2021-04-16 2:41PM EDT | 2023-01-20 | 128.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
