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
606.40 -8.07 (-1.31%)
Pre-market: 6:26AM EDT
Strike:660.00
Callsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210423C00660000 | 2021-04-19 3:59PM EDT | 2021-04-23 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1,793 | 0 | 12.50% |
| NVDA210430C00660000 | 2021-04-19 3:56PM EDT | 2021-04-30 | 3.65 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 6.25% |
| NVDA210507C00660000 | 2021-04-19 3:59PM EDT | 2021-05-07 | 5.82 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 6.25% |
| NVDA210514C00660000 | 2021-04-19 2:35PM EDT | 2021-05-14 | 8.12 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| NVDA210521C00660000 | 2021-04-19 3:51PM EDT | 2021-05-21 | 10.30 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 6.25% |
| NVDA210528C00660000 | 2021-04-19 3:27PM EDT | 2021-05-28 | 16.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| NVDA210618C00660000 | 2021-04-19 3:05PM EDT | 2021-06-18 | 21.92 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| NVDA210716C00660000 | 2021-04-19 3:34PM EDT | 2021-07-16 | 28.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| NVDA210917C00660000 | 2021-04-19 3:57PM EDT | 2021-09-17 | 44.30 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 3.13% |
| NVDA211217C00660000 | 2021-04-19 12:47PM EDT | 2021-12-17 | 60.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA220121C00660000 | 2021-04-19 3:47PM EDT | 2022-01-21 | 68.24 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 1.56% |
| NVDA220617C00660000 | 2021-04-19 1:01PM EDT | 2022-06-17 | 87.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NVDA220916C00660000 | 2021-04-15 1:01PM EDT | 2022-09-16 | 116.36 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| NVDA230120C00660000 | 2021-04-19 2:21PM EDT | 2023-01-20 | 113.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
Putsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210423P00660000 | 2021-04-19 2:31PM EDT | 2021-04-23 | 46.05 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| NVDA210430P00660000 | 2021-04-16 3:46PM EDT | 2021-04-30 | 31.57 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA210507P00660000 | 2021-04-19 11:44AM EDT | 2021-05-07 | 50.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA210514P00660000 | 2021-04-19 12:05AM EDT | 2021-05-14 | 37.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA210521P00660000 | 2021-04-15 3:59PM EDT | 2021-05-21 | 38.52 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| NVDA210618P00660000 | 2021-04-19 12:07PM EDT | 2021-06-18 | 67.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA210716P00660000 | 2021-04-19 12:05AM EDT | 2021-07-16 | 60.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA210917P00660000 | 2021-04-16 12:31PM EDT | 2021-09-17 | 74.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA220121P00660000 | 2021-04-19 3:43PM EDT | 2022-01-21 | 110.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA220617P00660000 | 2021-04-19 10:22AM EDT | 2022-06-17 | 124.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA220916P00660000 | 2021-03-31 1:06PM EDT | 2022-09-16 | 176.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA230120P00660000 | 2021-04-08 3:21PM EDT | 2023-01-20 | 162.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
